East West Bancorp Inc (EWBC) Exchange: NASDAQ
Data as of April 23, 2024
$72.88 ($1.08) 1.50%
East West Bancorp Inc - Daily Information
Click for more stock information on East West Bancorp Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $71.51 |
| Previous Close | $72.88 |
| High | $73.03 |
| Low | $71.42 |
| Adjusted Open | $71.51 |
| Previous Adjusted Close | $72.88 |
| Adjusted High | $73.03 |
| Adjusted Low | $71.42 |
About East West Bancorp Inc (EWBC)
East West Bancorp, Inc. is a financial registration holding company located in Pasadena, California. It is the parent company of East West Bank, one of the largest independent banks based in California, which serves businesses and communities in Los Angeles, Orange, San Bernardino and Riverside counties, as well as the Chinese-speaking population across the United States. Since it was founded in 1973, East West Bank has become one of the largest banks based in California with assets of more than $37 billion, branches throughout the state and a rapidly-expanding presence in the Midwest and in the greater China market. As a community-oriented financial institution driven by a commitment to serve customers and its communities, East West Bank puts the needs of its customers first, offering a wide range of banking products and services that enable customers to grow, manage and protect their assets. It offers a wide range of banking services that include personal banking, commercial banking, international banking, private banking, investment banking, cash management and mortgage banking services.
Invest in East West Bancorp Inc (EWBC)
Historical Stock Data for East West Bancorp Inc (EWBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $71.51 | $73.03 | $71.42 | $72.88 | $72.88 | 1,720,170 |
| 2024-04-18 | $71.79 | $72.35 | $71.22 | $71.80 | $71.80 | 780,481 |
| 2024-04-17 | $72.33 | $72.49 | $71.25 | $71.56 | $71.56 | 772,109 |
| 2024-04-16 | $71.81 | $72.19 | $70.99 | $71.35 | $71.35 | 782,464 |
| 2024-04-15 | $73.41 | $74.21 | $71.83 | $72.38 | $72.38 | 629,677 |
| 2024-04-12 | $72.70 | $73.71 | $72.44 | $72.76 | $72.76 | 659,114 |
| 2024-04-11 | $73.80 | $74.25 | $72.96 | $73.87 | $73.87 | 522,076 |
| 2024-04-10 | $74.71 | $74.89 | $73.21 | $73.70 | $73.70 | 997,152 |
| 2024-04-09 | $76.46 | $77.04 | $75.81 | $76.25 | $76.25 | 796,629 |
| 2024-04-08 | $75.90 | $76.71 | $75.73 | $76.44 | $76.44 | 515,272 |
| 2024-04-05 | $75.04 | $75.64 | $74.85 | $75.41 | $75.41 | 951,085 |
| 2024-04-04 | $76.60 | $77.11 | $74.97 | $74.99 | $74.99 | 883,134 |
| 2024-04-03 | $76.35 | $76.77 | $75.44 | $75.77 | $75.77 | 1,156,811 |
| 2024-04-02 | $77.36 | $77.39 | $76.03 | $76.10 | $76.10 | 626,691 |
| 2024-04-01 | $79.54 | $79.54 | $77.77 | $78.01 | $78.01 | 764,805 |
| 2024-03-28 | $79.13 | $79.51 | $78.77 | $79.11 | $79.11 | 625,410 |
| 2024-03-27 | $76.75 | $79.25 | $76.71 | $79.25 | $79.25 | 671,642 |
| 2024-03-26 | $77.00 | $77.16 | $76.30 | $76.33 | $76.33 | 682,257 |
| 2024-03-25 | $76.07 | $77.18 | $75.71 | $76.91 | $76.91 | 1,086,972 |
| 2024-03-22 | $77.40 | $77.78 | $75.65 | $75.90 | $75.90 | 741,132 |
| 2024-03-21 | $76.11 | $77.64 | $76.11 | $77.42 | $77.42 | 1,450,400 |
| 2024-03-20 | $74.35 | $76.26 | $74.17 | $75.93 | $75.93 | 1,217,130 |
| 2024-03-19 | $74.50 | $75.33 | $74.50 | $74.71 | $74.71 | 889,630 |
| 2024-03-18 | $75.41 | $75.61 | $74.62 | $74.72 | $74.72 | 760,119 |
| 2024-03-15 | $74.41 | $76.20 | $74.41 | $75.21 | $75.21 | 9,801,043 |
| 2024-03-14 | $76.35 | $76.77 | $74.21 | $74.59 | $74.59 | 1,345,179 |
| 2024-03-13 | $76.50 | $77.53 | $76.31 | $76.64 | $76.64 | 1,090,343 |
| 2024-03-12 | $76.39 | $76.99 | $75.59 | $76.38 | $76.38 | 1,085,696 |
| 2024-03-11 | $76.67 | $77.50 | $76.08 | $76.37 | $76.37 | 1,402,579 |
| 2024-03-08 | $77.95 | $78.64 | $76.57 | $76.82 | $76.82 | 1,038,029 |
| 2024-03-07 | $77.76 | $78.39 | $76.55 | $76.86 | $76.86 | 1,094,924 |
| 2024-03-06 | $76.38 | $78.43 | $75.26 | $77.13 | $77.13 | 1,732,748 |
| 2024-03-05 | $72.85 | $76.74 | $72.84 | $76.69 | $76.69 | 1,270,691 |
| 2024-03-04 | $74.01 | $74.84 | $73.05 | $73.22 | $73.22 | 1,449,920 |
| 2024-03-01 | $72.14 | $72.48 | $70.60 | $72.16 | $72.16 | 813,462 |
| 2024-02-29 | $73.18 | $74.09 | $72.25 | $72.86 | $72.86 | 741,969 |
| 2024-02-28 | $72.50 | $73.11 | $72.03 | $72.13 | $72.13 | 817,441 |
| 2024-02-27 | $71.51 | $73.35 | $71.51 | $73.11 | $73.11 | 784,320 |
| 2024-02-26 | $71.69 | $72.57 | $70.75 | $71.18 | $71.18 | 864,837 |
| 2024-02-23 | $71.93 | $72.83 | $71.51 | $72.36 | $72.36 | 667,150 |
| 2024-02-22 | $71.34 | $72.28 | $70.93 | $72.11 | $72.11 | 663,982 |
| 2024-02-21 | $71.00 | $71.14 | $70.33 | $70.91 | $70.91 | 563,568 |
| 2024-02-20 | $71.34 | $72.49 | $71.07 | $71.41 | $71.41 | 656,679 |
| 2024-02-16 | $72.39 | $73.37 | $71.86 | $71.89 | $71.89 | 775,708 |
| 2024-02-15 | $71.99 | $73.83 | $71.87 | $73.17 | $73.17 | 684,646 |
| 2024-02-14 | $70.29 | $71.63 | $70.01 | $71.56 | $71.56 | 929,337 |
| 2024-02-13 | $69.57 | $70.36 | $68.36 | $69.47 | $69.47 | 1,299,461 |
| 2024-02-12 | $69.49 | $71.99 | $69.45 | $71.63 | $71.63 | 1,167,180 |
| 2024-02-09 | $69.06 | $69.45 | $68.21 | $69.41 | $69.41 | 1,105,913 |
| 2024-02-08 | $68.73 | $69.61 | $68.54 | $69.17 | $69.17 | 735,258 |
| 2024-02-07 | $69.66 | $69.76 | $67.27 | $69.20 | $69.20 | 1,153,244 |
| 2024-02-06 | $69.73 | $70.17 | $68.71 | $69.26 | $69.26 | 1,052,341 |
| 2024-02-05 | $69.54 | $70.14 | $68.43 | $69.74 | $69.74 | 1,080,538 |
| 2024-02-02 | $68.05 | $70.40 | $67.73 | $70.04 | $70.04 | 1,392,528 |
| 2024-02-01 | $72.53 | $72.70 | $67.44 | $69.24 | $69.24 | 2,843,683 |
| 2024-01-31 | $73.15 | $75.34 | $72.38 | $72.81 | $72.24 | 2,179,499 |
| 2024-01-30 | $75.86 | $76.49 | $74.76 | $74.85 | $74.85 | 1,170,756 |
| 2024-01-29 | $73.96 | $76.10 | $73.93 | $76.04 | $76.04 | 965,954 |
| 2024-01-26 | $75.23 | $76.10 | $74.11 | $74.28 | $74.28 | 1,037,642 |
| 2024-01-25 | $76.37 | $76.65 | $73.58 | $74.95 | $74.95 | 1,629,948 |
| 2024-01-24 | $72.50 | $76.88 | $72.05 | $75.73 | $75.73 | 2,668,957 |
| 2024-01-23 | $73.76 | $74.40 | $72.74 | $73.68 | $73.68 | 2,916,516 |
| 2024-01-22 | $71.59 | $73.03 | $71.14 | $72.92 | $72.92 | 1,779,074 |
| 2024-01-19 | $69.20 | $70.88 | $68.85 | $70.86 | $70.86 | 965,439 |
| 2024-01-18 | $69.63 | $69.84 | $68.70 | $69.34 | $69.34 | 1,054,533 |
| 2024-01-17 | $68.92 | $69.91 | $68.36 | $68.96 | $68.96 | 1,106,595 |
| 2024-01-16 | $70.39 | $71.16 | $69.77 | $70.08 | $70.08 | 841,481 |
| 2024-01-12 | $72.54 | $73.07 | $70.95 | $71.79 | $71.79 | 2,023,503 |
| 2024-01-11 | $72.70 | $72.74 | $71.33 | $72.35 | $72.35 | 1,205,603 |
| 2024-01-10 | $72.84 | $72.89 | $71.79 | $72.84 | $72.84 | 965,109 |
| 2024-01-09 | $72.06 | $72.73 | $71.82 | $72.64 | $72.64 | 873,293 |
| 2024-01-08 | $72.47 | $73.18 | $71.83 | $73.15 | $73.15 | 1,679,348 |
| 2024-01-05 | $70.86 | $73.98 | $70.46 | $72.46 | $72.46 | 1,878,731 |
| 2024-01-04 | $70.73 | $71.67 | $70.39 | $71.04 | $71.04 | 1,001,908 |
| 2024-01-03 | $71.58 | $71.76 | $70.38 | $70.54 | $70.54 | 770,430 |
| 2024-01-02 | $71.25 | $73.25 | $70.85 | $72.89 | $72.89 | 871,451 |
| 2023-12-29 | $72.74 | $72.75 | $71.91 | $71.95 | $71.95 | 544,765 |
| 2023-12-28 | $72.12 | $72.92 | $72.02 | $72.86 | $72.86 | 405,730 |
| 2023-12-27 | $72.25 | $72.80 | $71.83 | $72.55 | $72.55 | 422,099 |
| 2023-12-26 | $71.84 | $72.78 | $71.51 | $72.44 | $72.44 | 459,968 |
| 2023-12-22 | $71.80 | $72.41 | $71.31 | $71.51 | $71.51 | 542,422 |
| 2023-12-21 | $71.46 | $72.09 | $70.49 | $71.41 | $71.41 | 719,521 |
| 2023-12-20 | $72.07 | $72.79 | $70.72 | $70.74 | $70.74 | 795,542 |
| 2023-12-19 | $71.82 | $72.78 | $71.64 | $72.38 | $72.38 | 765,108 |
| 2023-12-18 | $72.07 | $72.25 | $71.21 | $71.77 | $71.77 | 886,196 |
| 2023-12-15 | $72.67 | $72.67 | $70.70 | $71.38 | $71.38 | 3,071,166 |
| 2023-12-14 | $72.61 | $74.61 | $71.70 | $72.75 | $72.75 | 1,990,641 |
| 2023-12-13 | $67.34 | $70.56 | $67.03 | $70.47 | $70.47 | 1,113,461 |
| 2023-12-12 | $68.38 | $68.45 | $67.25 | $67.41 | $67.41 | 797,565 |
| 2023-12-11 | $68.46 | $68.81 | $68.06 | $68.43 | $68.43 | 678,737 |
| 2023-12-08 | $67.51 | $68.86 | $67.34 | $68.62 | $68.62 | 949,636 |
| 2023-12-07 | $66.94 | $67.96 | $66.69 | $67.31 | $67.31 | 748,387 |
| 2023-12-06 | $67.49 | $68.65 | $66.85 | $66.90 | $66.90 | 1,437,604 |
| 2023-12-05 | $66.48 | $67.21 | $66.39 | $66.58 | $66.58 | 737,019 |
| 2023-12-04 | $65.53 | $67.18 | $65.35 | $66.95 | $66.95 | 1,102,052 |
| 2023-12-01 | $62.90 | $65.97 | $62.35 | $65.68 | $65.68 | 1,161,513 |
| 2023-11-30 | $62.53 | $63.46 | $61.87 | $62.92 | $62.92 | 1,031,618 |
| 2023-11-29 | $61.37 | $62.80 | $61.16 | $62.42 | $62.42 | 997,857 |
| 2023-11-28 | $61.12 | $61.33 | $60.34 | $60.90 | $60.90 | 541,668 |
| 2023-11-27 | $60.76 | $61.51 | $60.43 | $61.36 | $61.36 | 680,725 |
| 2023-11-24 | $61.05 | $61.46 | $60.89 | $61.03 | $61.03 | 166,577 |
| 2023-11-22 | $61.49 | $61.78 | $60.50 | $60.98 | $60.98 | 384,350 |
| 2023-11-21 | $61.35 | $61.69 | $60.68 | $60.88 | $60.88 | 640,487 |
| 2023-11-20 | $62.22 | $62.48 | $61.40 | $61.66 | $61.66 | 815,478 |
| 2023-11-17 | $62.19 | $62.85 | $61.58 | $62.38 | $62.38 | 935,237 |
| 2023-11-16 | $62.03 | $62.31 | $60.94 | $61.66 | $61.66 | 1,307,135 |
| 2023-11-15 | $60.32 | $62.17 | $60.26 | $61.90 | $61.90 | 1,770,589 |
| 2023-11-14 | $58.12 | $61.27 | $58.12 | $60.24 | $60.24 | 1,470,114 |
| 2023-11-13 | $56.34 | $57.26 | $55.62 | $57.11 | $57.11 | 704,647 |
| 2023-11-10 | $55.97 | $56.76 | $55.43 | $56.51 | $56.51 | 708,760 |
| 2023-11-09 | $56.62 | $57.03 | $55.51 | $55.68 | $55.68 | 1,075,191 |
| 2023-11-08 | $57.44 | $57.44 | $56.38 | $56.61 | $56.61 | 561,825 |
| 2023-11-07 | $57.90 | $58.07 | $57.10 | $57.35 | $57.35 | 534,902 |
| 2023-11-06 | $59.05 | $59.25 | $57.92 | $58.20 | $58.20 | 905,687 |
| 2023-11-03 | $59.00 | $59.77 | $58.48 | $59.11 | $59.11 | 1,265,792 |
| 2023-11-02 | $54.50 | $56.91 | $54.23 | $56.89 | $56.89 | 1,184,384 |
| 2023-11-01 | $53.61 | $53.98 | $52.91 | $53.94 | $53.94 | 1,186,912 |
| 2023-10-31 | $53.40 | $54.00 | $53.23 | $53.62 | $53.62 | 1,201,525 |
| 2023-10-30 | $53.71 | $54.20 | $52.88 | $53.94 | $53.46 | 1,044,214 |
| 2023-10-27 | $53.66 | $53.68 | $52.29 | $52.64 | $52.64 | 1,299,854 |
| 2023-10-26 | $52.72 | $53.97 | $52.72 | $53.66 | $53.66 | 1,110,926 |
| 2023-10-25 | $51.94 | $52.86 | $51.40 | $52.69 | $52.69 | 1,823,850 |
| 2023-10-24 | $52.83 | $53.12 | $51.93 | $52.43 | $52.43 | 1,119,462 |
| 2023-10-23 | $51.44 | $53.59 | $51.33 | $52.52 | $52.52 | 1,266,907 |
| 2023-10-20 | $52.75 | $52.77 | $51.14 | $51.48 | $51.48 | 1,689,590 |
| 2023-10-19 | $51.65 | $54.53 | $51.49 | $52.98 | $52.98 | 2,152,957 |
| 2023-10-18 | $53.10 | $53.10 | $51.28 | $51.48 | $51.48 | 1,156,516 |
| 2023-10-17 | $51.30 | $53.83 | $51.25 | $53.34 | $53.34 | 1,204,563 |
| 2023-10-16 | $50.30 | $51.95 | $50.23 | $51.61 | $51.61 | 960,015 |
| 2023-10-13 | $51.99 | $51.99 | $50.25 | $50.52 | $50.52 | 920,455 |
| 2023-10-12 | $51.81 | $51.81 | $50.71 | $51.27 | $51.27 | 515,225 |
| 2023-10-11 | $51.93 | $52.72 | $51.15 | $51.70 | $51.70 | 625,410 |
| 2023-10-10 | $51.79 | $52.53 | $51.67 | $51.84 | $51.84 | 740,239 |
| 2023-10-09 | $50.93 | $51.77 | $50.93 | $51.32 | $51.32 | 701,645 |
| 2023-10-06 | $50.53 | $52.12 | $50.40 | $51.75 | $51.75 | 1,103,486 |
| 2023-10-05 | $50.21 | $51.31 | $50.20 | $51.15 | $51.15 | 794,291 |
| 2023-10-04 | $50.47 | $50.68 | $49.59 | $50.44 | $50.44 | 698,306 |
| 2023-10-03 | $51.22 | $51.22 | $49.79 | $50.09 | $50.09 | 1,001,740 |
| 2023-10-02 | $52.44 | $52.65 | $50.73 | $51.12 | $51.12 | 1,018,061 |
| 2023-09-29 | $53.07 | $53.75 | $52.58 | $52.71 | $52.71 | 710,886 |
| 2023-09-28 | $51.12 | $52.84 | $51.12 | $52.38 | $52.38 | 886,533 |
| 2023-09-27 | $52.65 | $52.66 | $51.01 | $51.61 | $51.61 | 1,063,155 |
| 2023-09-26 | $53.15 | $53.76 | $52.08 | $52.22 | $52.22 | 613,573 |
| 2023-09-25 | $53.02 | $53.81 | $53.00 | $53.76 | $53.76 | 659,015 |
| 2023-09-22 | $53.54 | $53.86 | $52.93 | $53.38 | $53.38 | 616,401 |
| 2023-09-21 | $53.24 | $53.74 | $52.76 | $53.26 | $53.26 | 726,061 |
| 2023-09-20 | $54.40 | $54.95 | $53.35 | $53.54 | $53.54 | 734,001 |
| 2023-09-19 | $54.16 | $54.75 | $53.67 | $53.97 | $53.97 | 645,361 |
| 2023-09-18 | $54.52 | $54.58 | $53.79 | $54.11 | $54.11 | 752,683 |
| 2023-09-15 | $54.53 | $55.01 | $54.15 | $54.86 | $54.86 | 2,074,951 |
| 2023-09-14 | $54.78 | $55.26 | $54.02 | $54.89 | $54.89 | 700,462 |
| 2023-09-13 | $54.37 | $54.37 | $53.05 | $53.91 | $53.91 | 688,211 |
| 2023-09-12 | $53.46 | $54.57 | $53.36 | $54.15 | $54.15 | 867,678 |
| 2023-09-11 | $54.01 | $54.49 | $53.30 | $53.43 | $53.43 | 518,738 |
| 2023-09-08 | $52.96 | $53.51 | $52.24 | $53.48 | $53.48 | 573,103 |
| 2023-09-07 | $52.81 | $53.37 | $52.43 | $52.67 | $52.67 | 1,706,537 |
| 2023-09-06 | $54.82 | $55.46 | $53.13 | $53.26 | $53.26 | 891,419 |
| 2023-09-05 | $55.41 | $55.80 | $54.93 | $55.14 | $55.14 | 667,028 |
| 2023-09-01 | $55.92 | $56.55 | $55.82 | $56.01 | $56.01 | 673,885 |
| 2023-08-31 | $55.52 | $55.67 | $54.88 | $55.34 | $55.34 | 968,466 |
| 2023-08-30 | $55.94 | $56.20 | $55.25 | $55.42 | $55.42 | 736,412 |
| 2023-08-29 | $55.10 | $56.39 | $54.58 | $56.03 | $56.03 | 593,799 |
| 2023-08-28 | $54.92 | $55.51 | $54.49 | $55.13 | $55.13 | 474,682 |
| 2023-08-25 | $54.62 | $55.12 | $53.41 | $54.36 | $54.36 | 552,677 |
| 2023-08-24 | $53.79 | $55.10 | $53.79 | $54.37 | $54.37 | 718,168 |
| 2023-08-23 | $53.00 | $54.12 | $52.69 | $54.01 | $54.01 | 616,754 |
| 2023-08-22 | $54.70 | $55.12 | $52.72 | $53.01 | $53.01 | 770,664 |
| 2023-08-21 | $55.00 | $55.26 | $53.89 | $54.77 | $54.77 | 508,170 |
| 2023-08-18 | $54.28 | $54.99 | $54.00 | $54.79 | $54.79 | 468,642 |
| 2023-08-17 | $54.92 | $55.56 | $54.54 | $54.98 | $54.98 | 738,723 |
| 2023-08-16 | $53.97 | $54.58 | $53.89 | $54.45 | $54.45 | 1,133,558 |
| 2023-08-15 | $56.00 | $56.17 | $53.99 | $54.25 | $54.25 | 1,487,805 |
| 2023-08-14 | $57.94 | $58.00 | $56.60 | $56.99 | $56.99 | 642,055 |
| 2023-08-11 | $58.00 | $58.48 | $57.73 | $58.46 | $58.46 | 607,427 |
| 2023-08-10 | $58.93 | $59.72 | $58.21 | $58.47 | $58.47 | 640,050 |
| 2023-08-09 | $59.31 | $59.59 | $58.11 | $58.26 | $58.26 | 552,780 |
| 2023-08-08 | $59.70 | $59.86 | $58.29 | $59.78 | $59.78 | 747,370 |
| 2023-08-07 | $61.02 | $61.43 | $60.54 | $61.12 | $61.12 | 760,941 |
| 2023-08-04 | $60.31 | $61.49 | $60.31 | $61.21 | $61.21 | 604,625 |
| 2023-08-03 | $59.54 | $60.93 | $59.09 | $60.75 | $60.75 | 610,573 |
| 2023-08-02 | $59.38 | $60.01 | $58.51 | $59.91 | $59.91 | 876,235 |
| 2023-08-01 | $61.58 | $61.58 | $59.94 | $60.47 | $60.47 | 1,328,874 |
| 2023-07-31 | $62.22 | $62.68 | $61.53 | $62.21 | $62.21 | 993,443 |
| 2023-07-28 | $62.10 | $62.84 | $61.72 | $62.69 | $62.21 | 623,468 |
| 2023-07-27 | $63.27 | $63.56 | $60.98 | $61.26 | $60.79 | 1,211,724 |
| 2023-07-26 | $59.44 | $62.89 | $59.21 | $62.80 | $62.32 | 1,427,663 |
| 2023-07-25 | $59.00 | $60.30 | $58.05 | $58.48 | $58.03 | 1,507,543 |
| 2023-07-24 | $58.94 | $59.79 | $58.44 | $58.79 | $58.34 | 1,536,630 |
| 2023-07-21 | $61.26 | $61.26 | $58.36 | $58.86 | $58.86 | 1,439,579 |
| 2023-07-20 | $61.70 | $62.10 | $58.79 | $60.61 | $60.61 | 2,271,029 |
| 2023-07-19 | $60.81 | $62.04 | $60.00 | $61.62 | $61.62 | 1,312,057 |
| 2023-07-18 | $57.76 | $60.69 | $57.72 | $60.58 | $60.58 | 931,690 |
| 2023-07-17 | $56.54 | $57.91 | $56.40 | $57.74 | $57.74 | 710,392 |
| 2023-07-14 | $59.10 | $59.12 | $56.71 | $56.92 | $56.92 | 1,285,411 |
| 2023-07-13 | $57.80 | $58.78 | $57.20 | $58.62 | $58.62 | 1,443,097 |
| 2023-07-12 | $56.96 | $57.88 | $56.48 | $57.13 | $57.13 | 1,043,597 |
| 2023-07-11 | $55.44 | $56.10 | $54.99 | $55.83 | $55.83 | 677,667 |
| 2023-07-10 | $54.53 | $55.59 | $54.16 | $55.20 | $55.20 | 911,371 |
| 2023-07-07 | $52.75 | $55.18 | $52.74 | $54.48 | $54.48 | 1,368,971 |
| 2023-07-06 | $52.16 | $52.85 | $51.24 | $52.69 | $52.69 | 843,695 |
| 2023-07-05 | $52.78 | $53.87 | $52.50 | $52.80 | $52.80 | 802,165 |
| 2023-07-03 | $53.11 | $54.19 | $52.79 | $53.41 | $53.41 | 459,625 |
| 2023-06-30 | $52.30 | $53.16 | $51.72 | $52.79 | $52.79 | 1,158,026 |
| 2023-06-29 | $51.89 | $52.97 | $51.70 | $51.79 | $51.79 | 854,116 |
| 2023-06-28 | $51.27 | $51.76 | $50.59 | $51.57 | $51.57 | 650,758 |
| 2023-06-27 | $50.50 | $51.97 | $49.89 | $51.64 | $51.64 | 540,067 |
| 2023-06-26 | $49.84 | $51.15 | $49.84 | $50.34 | $50.34 | 751,418 |
| 2023-06-23 | $49.03 | $49.76 | $48.65 | $49.38 | $49.38 | 1,480,174 |
| 2023-06-22 | $51.39 | $51.39 | $49.40 | $49.70 | $49.70 | 1,037,136 |
| 2023-06-21 | $52.78 | $52.81 | $51.65 | $51.69 | $51.69 | 1,153,980 |
| 2023-06-20 | $53.37 | $53.37 | $52.27 | $53.05 | $53.05 | 820,168 |
| 2023-06-16 | $54.91 | $55.02 | $53.07 | $53.43 | $53.43 | 2,175,901 |
| 2023-06-15 | $52.80 | $54.52 | $52.67 | $54.52 | $54.52 | 779,395 |
| 2023-06-14 | $54.96 | $55.45 | $53.09 | $53.27 | $53.27 | 1,278,827 |
| 2023-06-13 | $53.30 | $54.76 | $52.80 | $54.63 | $54.63 | 959,091 |
| 2023-06-12 | $52.77 | $54.41 | $52.37 | $53.17 | $53.17 | 1,088,769 |
| 2023-06-09 | $53.63 | $53.90 | $52.48 | $52.77 | $52.77 | 948,102 |
| 2023-06-08 | $54.19 | $54.59 | $53.02 | $53.74 | $53.74 | 1,060,954 |
| 2023-06-07 | $54.58 | $55.16 | $53.66 | $54.55 | $54.55 | 1,560,161 |
| 2023-06-06 | $50.99 | $54.45 | $50.61 | $53.87 | $53.87 | 1,226,401 |
| 2023-06-05 | $51.56 | $52.00 | $50.20 | $51.02 | $51.02 | 1,162,520 |
| 2023-06-02 | $50.00 | $52.41 | $49.88 | $52.08 | $52.08 | 1,337,332 |
| 2023-06-01 | $48.56 | $49.63 | $47.61 | $49.09 | $49.09 | 748,396 |
| 2023-05-31 | $49.36 | $49.67 | $47.39 | $47.85 | $47.85 | 1,368,360 |
| 2023-05-30 | $50.51 | $50.62 | $48.97 | $49.76 | $49.76 | 715,922 |
| 2023-05-26 | $50.27 | $50.36 | $48.90 | $50.29 | $50.29 | 889,485 |
| 2023-05-25 | $49.54 | $50.35 | $48.70 | $49.94 | $49.94 | 664,735 |
| 2023-05-24 | $49.99 | $50.38 | $49.45 | $49.93 | $49.93 | 973,881 |
| 2023-05-23 | $50.33 | $52.14 | $50.25 | $50.72 | $50.72 | 1,367,994 |
| 2023-05-22 | $49.24 | $50.09 | $48.41 | $49.91 | $49.91 | 1,096,773 |
| 2023-05-19 | $49.70 | $49.76 | $47.52 | $48.50 | $48.50 | 903,685 |
| 2023-05-18 | $49.20 | $49.89 | $48.20 | $49.49 | $49.49 | 1,251,279 |
| 2023-05-17 | $47.61 | $49.14 | $47.52 | $48.85 | $48.85 | 2,428,173 |
| 2023-05-16 | $47.08 | $47.83 | $46.20 | $46.32 | $46.32 | 2,090,148 |
| 2023-05-15 | $44.82 | $47.15 | $44.69 | $46.91 | $46.91 | 1,710,340 |
| 2023-05-12 | $44.43 | $44.79 | $43.72 | $44.74 | $44.74 | 1,302,376 |
| 2023-05-11 | $43.44 | $44.43 | $42.60 | $43.82 | $43.82 | 1,340,024 |
| 2023-05-10 | $46.06 | $46.06 | $43.75 | $44.37 | $44.37 | 1,144,017 |
| 2023-05-09 | $44.10 | $45.20 | $43.22 | $44.88 | $44.88 | 1,437,519 |
| 2023-05-08 | $45.90 | $46.76 | $44.42 | $44.93 | $44.93 | 1,893,658 |
| 2023-05-05 | $44.91 | $45.08 | $43.24 | $44.21 | $44.21 | 3,549,266 |
| 2023-05-04 | $43.18 | $44.16 | $41.12 | $41.39 | $41.39 | 5,710,069 |
| 2023-05-03 | $46.27 | $47.68 | $44.52 | $45.08 | $45.08 | 2,693,457 |
| 2023-05-02 | $50.43 | $50.43 | $45.32 | $46.10 | $46.10 | 4,130,312 |
| 2023-05-01 | $51.48 | $51.92 | $50.48 | $50.56 | $50.56 | 898,468 |
| 2023-04-28 | $50.29 | $52.09 | $49.76 | $51.69 | $51.69 | 1,506,240 |
| 2023-04-27 | $51.00 | $51.59 | $50.56 | $50.93 | $50.93 | 1,039,594 |
| 2023-04-26 | $51.68 | $52.54 | $50.52 | $51.00 | $51.00 | 1,021,058 |
| 2023-04-25 | $52.65 | $53.12 | $50.79 | $51.21 | $51.21 | 1,442,586 |
| 2023-04-24 | $54.88 | $55.67 | $53.64 | $53.73 | $53.73 | 1,051,879 |
| 2023-04-21 | $55.13 | $55.34 | $54.30 | $54.81 | $54.81 | 1,036,775 |
| 2023-04-20 | $53.00 | $57.77 | $52.88 | $55.64 | $55.64 | 2,175,802 |
| 2023-04-19 | $53.50 | $55.87 | $53.20 | $55.69 | $55.69 | 1,686,812 |
| 2023-04-18 | $54.00 | $54.13 | $52.29 | $53.01 | $53.01 | 1,493,089 |
| 2023-04-17 | $51.77 | $53.89 | $51.23 | $53.73 | $53.73 | 1,691,281 |
| 2023-04-14 | $55.25 | $55.41 | $52.09 | $52.49 | $52.49 | 1,819,052 |
| 2023-04-13 | $53.71 | $54.11 | $52.58 | $53.98 | $53.98 | 1,170,904 |
| 2023-04-12 | $54.12 | $54.40 | $52.82 | $53.24 | $53.24 | 922,545 |
| 2023-04-11 | $53.69 | $54.00 | $53.02 | $53.37 | $53.37 | 807,670 |
| 2023-04-10 | $52.57 | $53.70 | $52.00 | $53.36 | $53.36 | 1,150,884 |
| 2023-04-06 | $51.06 | $53.16 | $51.06 | $53.02 | $53.02 | 1,850,914 |
| 2023-04-05 | $52.00 | $52.79 | $50.38 | $51.06 | $51.06 | 4,655,985 |
| 2023-04-04 | $55.14 | $55.14 | $52.48 | $53.25 | $53.25 | 1,394,362 |
| 2023-04-03 | $55.60 | $55.85 | $53.82 | $54.58 | $54.58 | 1,168,345 |
| 2023-03-31 | $56.12 | $56.51 | $54.80 | $55.50 | $55.50 | 1,346,198 |
| 2023-03-30 | $57.91 | $58.14 | $54.70 | $55.16 | $55.16 | 1,842,418 |
| 2023-03-29 | $57.61 | $58.02 | $56.33 | $56.96 | $56.96 | 1,145,365 |
| 2023-03-28 | $55.43 | $56.74 | $55.01 | $56.37 | $56.37 | 1,343,410 |
| 2023-03-27 | $56.97 | $57.50 | $55.12 | $55.74 | $55.74 | 1,277,178 |
| 2023-03-24 | $52.72 | $55.66 | $52.18 | $54.73 | $54.73 | 1,847,520 |
| 2023-03-23 | $56.06 | $56.63 | $52.48 | $53.63 | $53.63 | 2,539,079 |
| 2023-03-22 | $60.31 | $60.31 | $55.00 | $55.13 | $55.13 | 2,032,341 |
| 2023-03-21 | $57.00 | $60.72 | $56.96 | $60.30 | $60.30 | 2,624,808 |
| 2023-03-20 | $54.97 | $56.36 | $53.69 | $54.82 | $54.82 | 2,655,763 |
| 2023-03-17 | $57.39 | $57.49 | $52.25 | $54.62 | $54.62 | 3,823,736 |
| 2023-03-16 | $54.77 | $59.34 | $53.10 | $58.39 | $58.39 | 2,999,361 |
| 2023-03-15 | $54.00 | $57.00 | $52.21 | $56.72 | $56.72 | 4,056,958 |
| 2023-03-14 | $58.60 | $59.88 | $55.25 | $57.38 | $57.38 | 5,335,642 |
| 2023-03-13 | $53.37 | $55.45 | $33.86 | $51.82 | $51.82 | 12,921,507 |
| 2023-03-10 | $64.62 | $65.13 | $60.29 | $62.71 | $62.71 | 3,140,067 |
| 2023-03-09 | $71.67 | $71.99 | $66.78 | $66.79 | $66.79 | 1,363,034 |
| 2023-03-08 | $73.09 | $73.60 | $72.36 | $72.88 | $72.88 | 651,899 |
| 2023-03-07 | $74.14 | $74.14 | $72.49 | $72.81 | $72.81 | 848,059 |
| 2023-03-06 | $75.26 | $75.86 | $74.49 | $74.55 | $74.55 | 664,154 |
| 2023-03-03 | $74.97 | $75.54 | $74.28 | $75.25 | $75.25 | 640,713 |
| 2023-03-02 | $75.07 | $75.07 | $73.00 | $74.39 | $74.39 | 830,024 |
| 2023-03-01 | $75.50 | $75.91 | $74.60 | $75.83 | $75.83 | 1,260,724 |
| 2023-02-28 | $77.20 | $77.50 | $76.17 | $76.21 | $76.21 | 1,360,641 |
| 2023-02-27 | $77.64 | $77.72 | $76.89 | $76.89 | $76.89 | 787,405 |
| 2023-02-24 | $75.46 | $77.05 | $74.69 | $76.83 | $76.83 | 597,247 |
| 2023-02-23 | $76.33 | $76.62 | $75.14 | $76.32 | $76.32 | 528,621 |
| 2023-02-22 | $76.48 | $76.60 | $75.09 | $75.78 | $75.78 | 582,313 |
| 2023-02-21 | $77.19 | $77.35 | $76.06 | $76.35 | $76.35 | 496,415 |
| 2023-02-17 | $77.83 | $78.37 | $76.61 | $78.16 | $78.16 | 813,184 |
| 2023-02-16 | $77.27 | $78.91 | $76.86 | $77.79 | $77.79 | 806,303 |
| 2023-02-15 | $77.06 | $78.76 | $77.04 | $78.48 | $78.48 | 553,223 |
| 2023-02-14 | $78.17 | $78.47 | $76.69 | $77.82 | $77.82 | 527,398 |
| 2023-02-13 | $77.78 | $78.40 | $77.14 | $78.09 | $78.09 | 545,309 |
| 2023-02-10 | $77.58 | $78.00 | $76.90 | $77.62 | $77.62 | 504,764 |
| 2023-02-09 | $79.44 | $80.06 | $77.80 | $77.92 | $77.92 | 990,272 |
| 2023-02-08 | $79.12 | $79.67 | $78.53 | $78.88 | $78.88 | 586,542 |
| 2023-02-07 | $78.08 | $80.26 | $77.55 | $79.96 | $79.96 | 738,580 |
| 2023-02-06 | $78.21 | $78.75 | $77.75 | $78.29 | $78.29 | 589,286 |
| 2023-02-03 | $78.06 | $80.10 | $78.02 | $78.47 | $78.47 | 996,837 |
| 2023-02-02 | $80.92 | $80.98 | $78.27 | $78.90 | $78.90 | 1,374,860 |
| 2023-02-01 | $78.14 | $80.59 | $77.56 | $79.91 | $79.91 | 967,051 |
| 2023-01-31 | $75.15 | $78.58 | $75.15 | $78.52 | $78.52 | 1,194,956 |
| 2023-01-30 | $75.39 | $75.98 | $74.80 | $75.15 | $75.15 | 1,093,316 |
| 2023-01-27 | $75.02 | $77.08 | $75.02 | $75.94 | $75.94 | 1,377,316 |
| 2023-01-26 | $71.00 | $74.96 | $70.74 | $74.62 | $74.62 | 2,188,524 |
| 2023-01-25 | $67.86 | $69.01 | $67.36 | $68.90 | $68.90 | 1,030,483 |
| 2023-01-24 | $69.90 | $69.90 | $68.17 | $68.36 | $68.36 | 943,314 |
| 2023-01-23 | $68.50 | $70.10 | $67.80 | $69.76 | $69.76 | 901,697 |
| 2023-01-20 | $66.74 | $68.12 | $66.39 | $68.09 | $68.09 | 689,630 |
| 2023-01-19 | $65.58 | $66.35 | $64.77 | $66.08 | $66.08 | 820,993 |
| 2023-01-18 | $68.20 | $68.22 | $65.78 | $65.88 | $65.88 | 786,033 |
| 2023-01-17 | $68.98 | $69.39 | $68.22 | $68.47 | $68.47 | 662,783 |
| 2023-01-13 | $67.87 | $69.27 | $67.14 | $69.20 | $69.20 | 490,938 |
| 2023-01-12 | $68.43 | $69.87 | $68.11 | $69.01 | $69.01 | 625,503 |
| 2023-01-11 | $68.06 | $68.29 | $67.37 | $67.87 | $67.87 | 697,935 |
| 2023-01-10 | $67.24 | $67.73 | $66.54 | $67.53 | $67.53 | 479,383 |
| 2023-01-09 | $68.47 | $68.58 | $67.21 | $67.34 | $67.34 | 788,109 |
| 2023-01-06 | $67.30 | $68.49 | $66.52 | $68.35 | $68.35 | 853,767 |
| 2023-01-05 | $66.31 | $67.03 | $65.43 | $66.59 | $66.59 | 930,494 |
| 2023-01-04 | $66.79 | $67.50 | $65.99 | $66.55 | $66.55 | 1,733,138 |
| 2023-01-03 | $66.32 | $67.01 | $65.34 | $66.01 | $66.01 | 853,756 |
| 2022-12-30 | $65.53 | $66.08 | $65.16 | $65.90 | $65.90 | 474,487 |
| 2022-12-29 | $64.61 | $66.43 | $64.48 | $66.07 | $66.07 | 588,345 |
| 2022-12-28 | $65.28 | $65.28 | $64.44 | $64.48 | $64.48 | 467,164 |
| 2022-12-27 | $65.04 | $65.31 | $64.16 | $64.82 | $64.82 | 579,976 |
| 2022-12-23 | $64.49 | $65.00 | $64.01 | $64.86 | $64.86 | 489,969 |
| 2022-12-22 | $65.12 | $65.12 | $63.19 | $64.56 | $64.56 | 640,031 |
| 2022-12-21 | $65.08 | $66.22 | $65.07 | $65.36 | $65.36 | 735,730 |
| 2022-12-20 | $63.83 | $64.70 | $63.68 | $64.30 | $64.30 | 687,197 |
| 2022-12-19 | $62.97 | $63.99 | $62.56 | $63.57 | $63.57 | 844,309 |
| 2022-12-16 | $62.68 | $63.78 | $62.35 | $62.98 | $62.98 | 2,414,840 |
| 2022-12-15 | $63.48 | $64.18 | $62.67 | $63.28 | $63.28 | 1,218,708 |
| 2022-12-14 | $66.14 | $66.37 | $64.26 | $64.38 | $64.38 | 848,012 |
| 2022-12-13 | $68.69 | $69.00 | $65.25 | $66.12 | $66.12 | 950,677 |
| 2022-12-12 | $65.90 | $67.56 | $65.10 | $67.26 | $67.26 | 724,954 |
| 2022-12-09 | $65.36 | $66.22 | $65.22 | $65.67 | $65.67 | 743,265 |
| 2022-12-08 | $66.26 | $66.46 | $65.30 | $65.73 | $65.73 | 639,784 |
| 2022-12-07 | $64.71 | $66.54 | $64.34 | $65.78 | $65.78 | 1,370,564 |
| 2022-12-06 | $64.03 | $65.09 | $63.52 | $64.97 | $64.97 | 1,657,285 |
| 2022-12-05 | $68.23 | $68.23 | $62.91 | $63.96 | $63.96 | 1,450,646 |
| 2022-12-02 | $68.31 | $69.24 | $68.03 | $68.82 | $68.82 | 529,935 |
| 2022-12-01 | $70.65 | $70.96 | $68.53 | $69.22 | $69.22 | 620,922 |
| 2022-11-30 | $68.06 | $70.30 | $66.77 | $70.21 | $70.21 | 1,156,692 |
| 2022-11-29 | $67.54 | $68.39 | $66.87 | $68.14 | $68.14 | 722,862 |
| 2022-11-28 | $69.05 | $69.38 | $67.09 | $67.32 | $67.32 | 834,527 |
| 2022-11-25 | $69.74 | $70.00 | $69.20 | $69.73 | $69.73 | 204,662 |
| 2022-11-23 | $69.25 | $69.69 | $68.82 | $69.16 | $69.16 | 477,783 |
| 2022-11-22 | $68.41 | $69.60 | $67.90 | $69.55 | $69.55 | 638,324 |
| 2022-11-21 | $67.49 | $68.23 | $67.03 | $68.00 | $68.00 | 662,035 |
| 2022-11-18 | $68.73 | $68.91 | $66.25 | $67.23 | $67.23 | 952,339 |
| 2022-11-17 | $68.07 | $68.07 | $66.31 | $67.34 | $67.34 | 1,413,060 |
| 2022-11-16 | $71.36 | $71.36 | $68.62 | $68.76 | $68.76 | 1,014,223 |
| 2022-11-15 | $72.82 | $73.77 | $71.35 | $71.66 | $71.66 | 1,531,330 |
| 2022-11-14 | $73.47 | $73.61 | $71.76 | $71.80 | $71.80 | 905,461 |
| 2022-11-11 | $73.96 | $75.25 | $73.57 | $74.07 | $74.07 | 1,035,391 |
| 2022-11-10 | $71.27 | $74.04 | $71.27 | $73.92 | $73.92 | 1,164,372 |
| 2022-11-09 | $69.43 | $70.24 | $68.55 | $68.94 | $68.94 | 900,029 |
| 2022-11-08 | $69.57 | $70.91 | $68.79 | $70.15 | $70.15 | 947,064 |
| 2022-11-07 | $70.63 | $70.97 | $68.97 | $69.75 | $69.75 | 671,262 |
| 2022-11-04 | $69.41 | $70.29 | $68.81 | $70.02 | $70.02 | 984,810 |
| 2022-11-03 | $67.42 | $68.37 | $66.57 | $68.00 | $68.00 | 1,063,086 |
| 2022-11-02 | $71.86 | $72.05 | $67.73 | $68.00 | $68.00 | 1,544,284 |
| 2022-11-01 | $72.55 | $72.55 | $71.44 | $72.02 | $72.02 | 590,021 |
| 2022-10-31 | $70.54 | $72.34 | $70.54 | $71.57 | $71.57 | 827,053 |
| 2022-10-28 | $70.65 | $71.74 | $69.80 | $71.64 | $71.64 | 788,462 |
| 2022-10-27 | $70.80 | $71.53 | $69.57 | $69.89 | $69.89 | 811,896 |
| 2022-10-26 | $68.63 | $70.85 | $68.07 | $69.86 | $69.86 | 900,920 |
| 2022-10-25 | $66.82 | $68.67 | $66.40 | $68.46 | $68.46 | 601,903 |
| 2022-10-24 | $67.03 | $68.68 | $66.79 | $67.36 | $67.36 | 1,069,532 |
| 2022-10-21 | $63.84 | $67.21 | $63.00 | $66.70 | $66.70 | 1,294,812 |
| 2022-10-20 | $68.05 | $69.21 | $63.20 | $64.39 | $64.39 | 2,117,321 |
| 2022-10-19 | $72.32 | $73.39 | $70.30 | $70.99 | $70.99 | 1,047,747 |
| 2022-10-18 | $73.87 | $74.29 | $72.10 | $73.03 | $73.03 | 714,231 |
| 2022-10-17 | $71.22 | $72.68 | $70.80 | $72.50 | $72.50 | 1,029,504 |
| 2022-10-14 | $72.46 | $73.51 | $68.95 | $69.16 | $69.16 | 943,184 |
| 2022-10-13 | $67.23 | $72.05 | $66.32 | $71.42 | $71.42 | 773,989 |
| 2022-10-12 | $69.55 | $69.96 | $68.48 | $68.93 | $68.93 | 775,144 |
| 2022-10-11 | $70.33 | $71.31 | $69.31 | $69.86 | $69.86 | 725,165 |
| 2022-10-10 | $71.66 | $71.90 | $70.20 | $70.71 | $70.71 | 614,620 |
| 2022-10-07 | $72.27 | $72.76 | $70.48 | $71.06 | $71.06 | 593,396 |
| 2022-10-06 | $72.83 | $73.75 | $72.63 | $73.05 | $73.05 | 492,640 |
| 2022-10-05 | $72.18 | $73.75 | $71.01 | $73.55 | $73.55 | 666,151 |
| 2022-10-04 | $70.72 | $73.91 | $70.56 | $73.86 | $73.86 | 743,211 |
| 2022-10-03 | $68.05 | $69.34 | $66.81 | $69.27 | $69.27 | 726,218 |
| 2022-09-30 | $67.81 | $69.14 | $67.00 | $67.14 | $67.14 | 878,637 |
| 2022-09-29 | $67.25 | $67.79 | $66.11 | $67.61 | $67.61 | 596,139 |
| 2022-09-28 | $67.30 | $68.99 | $67.00 | $68.34 | $68.34 | 581,911 |
| 2022-09-27 | $67.54 | $68.47 | $65.77 | $66.84 | $66.84 | 707,132 |
| 2022-09-26 | $67.16 | $68.15 | $66.69 | $67.06 | $67.06 | 774,108 |
| 2022-09-23 | $68.71 | $68.92 | $66.30 | $67.62 | $67.62 | 844,690 |
| 2022-09-22 | $72.63 | $72.73 | $69.53 | $69.73 | $69.73 | 760,314 |
| 2022-09-21 | $73.72 | $74.73 | $72.47 | $72.47 | $72.47 | 484,420 |
| 2022-09-20 | $73.69 | $74.11 | $72.90 | $73.59 | $73.59 | 509,038 |
| 2022-09-19 | $71.45 | $74.22 | $71.45 | $74.19 | $74.19 | 667,215 |
| 2022-09-16 | $72.78 | $73.16 | $71.40 | $72.67 | $72.67 | 2,528,609 |
| 2022-09-15 | $73.34 | $75.44 | $73.34 | $74.20 | $74.20 | 626,203 |
| 2022-09-14 | $73.57 | $74.04 | $72.39 | $73.39 | $73.39 | 730,861 |
| 2022-09-13 | $74.04 | $74.79 | $72.71 | $73.06 | $73.06 | 594,864 |
| 2022-09-12 | $75.25 | $76.87 | $75.25 | $76.28 | $76.28 | 634,059 |
| 2022-09-09 | $74.24 | $75.53 | $74.19 | $75.25 | $75.25 | 602,827 |
| 2022-09-08 | $71.18 | $73.65 | $70.89 | $73.61 | $73.61 | 558,680 |
| 2022-09-07 | $69.39 | $71.99 | $69.34 | $71.79 | $71.79 | 585,616 |
| 2022-09-06 | $70.98 | $70.98 | $68.60 | $69.62 | $69.62 | 761,947 |
| 2022-09-02 | $72.77 | $73.42 | $70.29 | $70.50 | $70.50 | 981,626 |
| 2022-09-01 | $71.99 | $72.10 | $70.49 | $71.73 | $71.73 | 615,237 |
| 2022-08-31 | $73.00 | $73.42 | $71.98 | $72.17 | $72.17 | 455,439 |
| 2022-08-30 | $73.54 | $73.55 | $71.73 | $72.78 | $72.78 | 656,309 |
| 2022-08-29 | $73.21 | $74.06 | $72.61 | $73.21 | $73.21 | 655,486 |
| 2022-08-26 | $76.41 | $76.68 | $73.93 | $73.94 | $73.94 | 515,649 |
| 2022-08-25 | $74.52 | $76.22 | $74.52 | $76.17 | $76.17 | 478,340 |
| 2022-08-24 | $74.00 | $74.75 | $73.61 | $74.42 | $74.42 | 281,787 |
| 2022-08-23 | $74.78 | $75.65 | $74.11 | $74.36 | $74.36 | 496,380 |
| 2022-08-22 | $75.17 | $76.26 | $74.04 | $74.43 | $74.43 | 739,446 |
| 2022-08-19 | $76.72 | $76.91 | $75.84 | $76.34 | $76.34 | 801,989 |
| 2022-08-18 | $76.83 | $77.44 | $76.21 | $77.21 | $77.21 | 411,710 |
| 2022-08-17 | $76.39 | $77.08 | $75.98 | $76.47 | $76.47 | 509,217 |
| 2022-08-16 | $76.08 | $78.04 | $76.08 | $77.57 | $77.57 | 483,051 |
| 2022-08-15 | $75.42 | $76.74 | $75.12 | $76.54 | $76.54 | 509,214 |
| 2022-08-12 | $75.20 | $76.00 | $74.75 | $75.99 | $75.99 | 447,331 |
| 2022-08-11 | $74.23 | $75.35 | $74.23 | $74.66 | $74.66 | 505,956 |
| 2022-08-10 | $71.53 | $73.96 | $71.21 | $73.90 | $73.90 | 827,741 |
| 2022-08-09 | $70.26 | $70.35 | $69.25 | $70.09 | $70.09 | 536,661 |
| 2022-08-08 | $70.39 | $71.05 | $69.98 | $70.15 | $70.15 | 373,134 |
| 2022-08-05 | $68.68 | $70.45 | $68.59 | $70.23 | $70.23 | 480,202 |
| 2022-08-04 | $70.44 | $70.44 | $69.03 | $69.12 | $69.12 | 589,550 |
| 2022-08-03 | $70.85 | $71.41 | $70.26 | $70.70 | $70.70 | 658,706 |
| 2022-08-02 | $71.04 | $71.05 | $69.96 | $70.19 | $70.19 | 732,433 |
| 2022-08-01 | $71.06 | $71.98 | $70.41 | $71.44 | $71.44 | 906,560 |
| 2022-07-29 | $70.10 | $72.11 | $70.00 | $71.78 | $71.78 | 994,674 |
| 2022-07-28 | $70.47 | $70.91 | $68.96 | $70.46 | $70.07 | 603,680 |
| 2022-07-27 | $69.65 | $71.26 | $69.49 | $70.79 | $70.40 | 618,633 |
| 2022-07-26 | $71.16 | $71.70 | $69.37 | $69.39 | $69.01 | 605,987 |
| 2022-07-25 | $70.88 | $72.42 | $70.51 | $72.09 | $71.69 | 727,777 |
| 2022-07-22 | $71.93 | $72.45 | $69.32 | $69.85 | $69.46 | 652,672 |
| 2022-07-21 | $71.17 | $71.85 | $69.96 | $71.59 | $71.19 | 1,214,401 |
| 2022-07-20 | $68.97 | $71.32 | $68.55 | $71.16 | $70.77 | 1,150,380 |
| 2022-07-19 | $68.55 | $70.13 | $68.28 | $69.79 | $69.40 | 837,105 |
| 2022-07-18 | $67.20 | $68.38 | $67.08 | $67.38 | $67.01 | 956,422 |
| 2022-07-15 | $65.13 | $66.59 | $64.01 | $66.40 | $66.03 | 553,960 |
| 2022-07-14 | $63.63 | $64.29 | $62.79 | $63.86 | $63.51 | 588,607 |
| 2022-07-13 | $65.54 | $65.61 | $64.55 | $65.16 | $64.80 | 577,163 |
| 2022-07-12 | $65.01 | $67.09 | $65.00 | $66.05 | $65.68 | 567,049 |
| 2022-07-11 | $66.37 | $66.70 | $65.29 | $65.64 | $65.28 | 693,640 |
| 2022-07-08 | $67.65 | $67.65 | $66.37 | $67.28 | $66.91 | 648,056 |
| 2022-07-07 | $66.47 | $67.42 | $66.47 | $67.26 | $66.89 | 533,977 |
| 2022-07-06 | $65.72 | $66.60 | $64.69 | $66.09 | $65.72 | 707,037 |
| 2022-07-05 | $63.88 | $66.45 | $63.25 | $66.42 | $66.05 | 680,506 |
| 2022-07-01 | $64.81 | $65.95 | $64.15 | $65.70 | $65.34 | 620,808 |
| 2022-06-30 | $64.45 | $65.81 | $63.20 | $64.80 | $64.44 | 1,171,591 |
| 2022-06-29 | $67.22 | $67.59 | $65.98 | $66.43 | $66.06 | 966,380 |
| 2022-06-28 | $67.33 | $67.97 | $66.42 | $67.02 | $66.65 | 1,125,944 |
| 2022-06-27 | $67.01 | $67.97 | $66.14 | $66.89 | $66.52 | 545,041 |
| 2022-06-24 | $64.55 | $67.27 | $64.17 | $67.08 | $66.71 | 1,324,339 |
| 2022-06-23 | $64.54 | $64.54 | $62.43 | $64.00 | $63.65 | 1,105,824 |
| 2022-06-22 | $63.02 | $64.98 | $62.99 | $64.76 | $64.40 | 1,256,291 |
| 2022-06-21 | $64.45 | $64.88 | $63.59 | $64.05 | $63.70 | 1,130,080 |
| 2022-06-17 | $61.65 | $63.52 | $61.65 | $62.78 | $62.43 | 1,627,995 |
| 2022-06-16 | $63.19 | $63.46 | $61.66 | $61.89 | $61.55 | 954,032 |
| 2022-06-15 | $65.38 | $66.32 | $64.04 | $65.07 | $64.71 | 885,346 |
| 2022-06-14 | $65.15 | $65.78 | $64.23 | $64.79 | $64.43 | 747,600 |
| 2022-06-13 | $64.83 | $65.11 | $63.36 | $64.53 | $64.17 | 1,032,856 |
| 2022-06-10 | $69.00 | $69.71 | $65.92 | $66.16 | $65.79 | 1,265,876 |
| 2022-06-09 | $72.61 | $72.61 | $70.97 | $70.98 | $70.59 | 851,667 |
| 2022-06-08 | $73.54 | $73.54 | $72.09 | $72.83 | $72.43 | 599,501 |
| 2022-06-07 | $72.51 | $74.42 | $72.35 | $74.42 | $74.01 | 512,369 |
| 2022-06-06 | $73.97 | $74.79 | $73.35 | $73.47 | $73.06 | 456,033 |
| 2022-06-03 | $73.55 | $73.74 | $72.32 | $72.94 | $72.54 | 660,891 |
| 2022-06-02 | $71.78 | $74.31 | $71.22 | $74.30 | $73.89 | 745,739 |
| 2022-06-01 | $73.45 | $73.85 | $70.79 | $71.52 | $71.12 | 1,018,858 |
| 2022-05-31 | $72.90 | $74.06 | $71.77 | $73.54 | $73.13 | 890,404 |
| 2022-05-27 | $72.28 | $73.46 | $71.74 | $73.44 | $73.03 | 879,073 |
| 2022-05-26 | $71.22 | $72.82 | $71.22 | $72.45 | $72.05 | 967,062 |
| 2022-05-25 | $68.81 | $70.85 | $68.55 | $70.61 | $70.22 | 969,652 |
| 2022-05-24 | $70.07 | $70.36 | $67.80 | $69.08 | $68.70 | 446,306 |
| 2022-05-23 | $70.84 | $71.86 | $69.96 | $70.82 | $70.43 | 1,071,182 |
| 2022-05-20 | $69.14 | $69.60 | $67.02 | $68.90 | $68.52 | 589,196 |
| 2022-05-19 | $68.92 | $69.94 | $68.11 | $68.36 | $67.98 | 1,018,519 |
| 2022-05-18 | $72.49 | $73.05 | $69.65 | $69.88 | $69.49 | 866,552 |
| 2022-05-17 | $73.05 | $73.97 | $72.49 | $73.90 | $73.49 | 805,890 |
| 2022-05-16 | $70.96 | $71.73 | $69.68 | $71.24 | $70.85 | 1,059,534 |
| 2022-05-13 | $70.95 | $72.23 | $70.27 | $71.14 | $70.75 | 691,564 |
| 2022-05-12 | $69.23 | $71.29 | $68.24 | $70.07 | $69.68 | 1,001,095 |
| 2022-05-11 | $71.26 | $73.47 | $69.60 | $69.79 | $69.40 | 901,579 |
| 2022-05-10 | $72.25 | $73.41 | $69.93 | $71.49 | $71.09 | 1,111,100 |
| 2022-05-09 | $72.05 | $72.84 | $71.23 | $71.49 | $71.09 | 1,305,772 |
| 2022-05-06 | $74.38 | $74.77 | $72.62 | $73.16 | $72.75 | 1,478,369 |
| 2022-05-05 | $76.14 | $76.14 | $72.83 | $74.32 | $73.91 | 1,216,672 |
| 2022-05-04 | $73.69 | $77.05 | $73.41 | $77.00 | $76.57 | 744,335 |
| 2022-05-03 | $73.62 | $75.30 | $73.16 | $74.42 | $74.01 | 987,815 |
| 2022-05-02 | $72.23 | $73.35 | $71.48 | $73.33 | $72.92 | 1,137,966 |
| 2022-04-29 | $73.28 | $74.83 | $71.12 | $71.30 | $70.90 | 866,877 |
| 2022-04-28 | $72.53 | $74.60 | $71.78 | $74.34 | $73.52 | 1,180,736 |
| 2022-04-27 | $71.07 | $73.20 | $71.04 | $71.90 | $71.10 | 1,615,218 |
| 2022-04-26 | $74.33 | $75.56 | $71.11 | $71.19 | $70.40 | 2,048,528 |
| 2022-04-25 | $76.63 | $76.89 | $73.56 | $75.71 | $74.87 | 1,310,951 |
| 2022-04-22 | $81.02 | $82.03 | $77.59 | $77.64 | $76.78 | 1,279,068 |
| 2022-04-21 | $83.80 | $85.05 | $78.94 | $79.74 | $78.86 | 1,685,333 |
| 2022-04-20 | $79.86 | $81.54 | $79.63 | $80.56 | $79.67 | 1,248,648 |
| 2022-04-19 | $75.80 | $79.37 | $75.80 | $79.07 | $78.19 | 1,247,058 |
| 2022-04-18 | $74.94 | $75.54 | $74.43 | $75.04 | $74.21 | 635,323 |
| 2022-04-14 | $76.33 | $76.48 | $74.51 | $74.96 | $74.13 | 588,095 |
| 2022-04-13 | $74.27 | $76.35 | $73.75 | $76.25 | $75.40 | 805,104 |
| 2022-04-12 | $76.37 | $77.54 | $74.39 | $74.80 | $73.97 | 805,620 |
| 2022-04-11 | $76.52 | $77.91 | $76.05 | $76.14 | $75.30 | 755,525 |
| 2022-04-08 | $76.35 | $77.77 | $75.61 | $76.17 | $75.33 | 774,370 |
| 2022-04-07 | $76.97 | $77.04 | $74.45 | $75.91 | $75.07 | 720,511 |
| 2022-04-06 | $77.50 | $77.50 | $75.85 | $76.56 | $75.71 | 835,493 |
| 2022-04-05 | $78.15 | $78.80 | $77.38 | $77.87 | $77.01 | 636,418 |
| 2022-04-04 | $78.13 | $78.77 | $76.88 | $78.41 | $77.54 | 515,200 |
| 2022-04-01 | $80.56 | $80.89 | $77.95 | $78.34 | $77.47 | 969,919 |
| 2022-03-31 | $81.03 | $82.18 | $79.00 | $79.02 | $78.14 | 930,127 |
| 2022-03-30 | $83.85 | $84.14 | $81.03 | $81.56 | $80.66 | 844,636 |
| 2022-03-29 | $84.48 | $85.32 | $83.34 | $84.16 | $83.23 | 875,546 |
| 2022-03-28 | $82.36 | $82.46 | $80.58 | $82.40 | $81.49 | 803,768 |
| 2022-03-25 | $81.47 | $82.98 | $80.92 | $82.83 | $81.91 | 763,710 |
| 2022-03-24 | $81.13 | $82.02 | $80.32 | $81.11 | $80.21 | 499,707 |
| 2022-03-23 | $82.88 | $83.85 | $80.48 | $80.56 | $79.67 | 1,232,801 |
| 2022-03-22 | $82.50 | $84.27 | $82.50 | $83.68 | $82.75 | 1,057,151 |
| 2022-03-21 | $82.24 | $82.64 | $80.27 | $81.42 | $80.52 | 835,079 |
| 2022-03-18 | $80.03 | $82.30 | $77.77 | $81.64 | $80.73 | 2,146,430 |
| 2022-03-17 | $80.02 | $80.73 | $79.15 | $80.61 | $79.72 | 853,828 |
| 2022-03-16 | $78.00 | $81.37 | $77.92 | $81.03 | $80.13 | 1,046,676 |
| 2022-03-15 | $75.78 | $76.71 | $74.11 | $76.53 | $75.68 | 1,616,924 |
| 2022-03-14 | $77.58 | $78.94 | $75.20 | $75.67 | $74.83 | 1,246,783 |
| 2022-03-11 | $78.60 | $79.28 | $76.58 | $76.64 | $75.79 | 731,846 |
| 2022-03-10 | $76.00 | $78.19 | $76.00 | $77.72 | $76.86 | 1,265,203 |
| 2022-03-09 | $75.14 | $78.02 | $74.66 | $77.32 | $76.46 | 1,063,757 |
| 2022-03-08 | $72.41 | $75.26 | $69.74 | $72.52 | $71.72 | 1,874,809 |
| 2022-03-07 | $76.68 | $77.10 | $71.16 | $71.35 | $70.56 | 2,026,434 |
| 2022-03-04 | $81.08 | $81.17 | $76.00 | $77.28 | $76.42 | 1,295,320 |
| 2022-03-03 | $85.05 | $85.45 | $81.91 | $83.06 | $82.14 | 1,125,205 |
| 2022-03-02 | $82.59 | $86.03 | $82.44 | $85.07 | $84.13 | 1,686,029 |
| 2022-03-01 | $86.87 | $87.17 | $80.95 | $81.96 | $81.05 | 1,501,671 |
| 2022-02-28 | $85.89 | $87.63 | $85.89 | $87.56 | $86.59 | 1,020,529 |
| 2022-02-25 | $84.08 | $88.76 | $83.92 | $88.57 | $87.59 | 1,147,536 |
| 2022-02-24 | $82.93 | $83.76 | $80.67 | $83.51 | $82.58 | 1,410,868 |
| 2022-02-23 | $88.50 | $89.31 | $86.72 | $87.04 | $86.07 | 1,332,550 |
| 2022-02-22 | $88.49 | $89.57 | $87.23 | $87.87 | $86.90 | 939,367 |
| 2022-02-18 | $89.61 | $90.44 | $88.71 | $88.93 | $87.94 | 781,302 |
| 2022-02-17 | $92.12 | $92.12 | $89.59 | $89.69 | $88.70 | 878,883 |
| 2022-02-16 | $91.22 | $93.51 | $91.07 | $93.05 | $92.02 | 720,351 |
| 2022-02-15 | $90.12 | $92.10 | $90.12 | $92.00 | $90.98 | 1,252,846 |
| 2022-02-14 | $90.15 | $91.18 | $88.48 | $89.35 | $88.36 | 1,447,279 |
| 2022-02-11 | $90.36 | $92.62 | $89.47 | $89.89 | $88.89 | 1,095,995 |
| 2022-02-10 | $90.09 | $92.50 | $89.57 | $91.15 | $90.14 | 1,028,385 |
| 2022-02-09 | $91.47 | $91.58 | $89.87 | $89.97 | $88.97 | 1,124,544 |
| 2022-02-08 | $89.45 | $91.47 | $89.21 | $91.34 | $90.33 | 1,300,048 |
| 2022-02-07 | $88.41 | $89.11 | $87.36 | $88.42 | $87.44 | 1,074,084 |
| 2022-02-04 | $86.23 | $88.82 | $86.13 | $88.02 | $87.04 | 1,232,136 |
| 2022-02-03 | $85.99 | $87.39 | $85.12 | $85.89 | $84.55 | 809,437 |
| 2022-02-02 | $86.87 | $86.87 | $85.56 | $86.19 | $84.85 | 1,290,602 |
| 2022-02-01 | $86.79 | $86.95 | $85.46 | $86.94 | $85.59 | 904,555 |
| 2022-01-31 | $83.82 | $86.49 | $83.14 | $86.34 | $85.00 | 1,447,721 |
| 2022-01-28 | $82.94 | $84.56 | $82.15 | $84.08 | $82.77 | 1,722,099 |
| 2022-01-27 | $82.44 | $87.14 | $81.80 | $82.61 | $81.32 | 1,914,293 |
| 2022-01-26 | $84.73 | $85.83 | $82.34 | $83.64 | $82.34 | 1,161,486 |
| 2022-01-25 | $82.72 | $84.44 | $80.43 | $83.51 | $82.21 | 891,869 |
| 2022-01-24 | $80.62 | $83.66 | $78.75 | $83.49 | $82.19 | 1,304,897 |
| 2022-01-21 | $84.84 | $85.64 | $82.24 | $82.72 | $81.43 | 1,256,835 |
| 2022-01-20 | $87.02 | $88.25 | $85.00 | $85.27 | $83.94 | 962,075 |
| 2022-01-19 | $90.86 | $90.86 | $87.20 | $87.25 | $85.89 | 777,163 |
| 2022-01-18 | $90.29 | $91.40 | $89.92 | $90.34 | $88.93 | 1,627,244 |
| 2022-01-14 | $88.73 | $90.53 | $88.30 | $90.49 | $89.08 | 718,686 |
| 2022-01-13 | $89.61 | $91.70 | $89.29 | $89.72 | $88.32 | 790,207 |
| 2022-01-12 | $87.94 | $89.77 | $87.81 | $89.42 | $88.03 | 1,100,329 |
| 2022-01-11 | $87.74 | $88.36 | $85.75 | $88.27 | $86.90 | 928,186 |
| 2022-01-10 | $87.29 | $88.40 | $85.32 | $87.29 | $85.93 | 894,256 |
| 2022-01-07 | $86.60 | $87.13 | $85.50 | $86.81 | $85.46 | 1,249,888 |
| 2022-01-06 | $83.68 | $86.31 | $83.42 | $86.08 | $84.74 | 768,998 |
| 2022-01-05 | $82.86 | $83.60 | $82.30 | $82.57 | $81.28 | 1,158,605 |
| 2022-01-04 | $80.59 | $82.92 | $80.59 | $82.20 | $80.92 | 1,303,766 |
| 2022-01-03 | $79.06 | $80.41 | $79.03 | $79.81 | $78.57 | 1,052,068 |
| 2021-12-31 | $78.86 | $79.48 | $78.31 | $78.68 | $77.46 | 424,140 |
| 2021-12-30 | $79.73 | $81.00 | $78.92 | $79.02 | $77.79 | 467,088 |
| 2021-12-29 | $78.14 | $80.34 | $78.14 | $79.82 | $78.58 | 654,801 |
| 2021-12-28 | $78.69 | $79.43 | $78.51 | $78.74 | $77.51 | 270,310 |
| 2021-12-27 | $77.15 | $78.80 | $76.67 | $78.75 | $77.52 | 316,808 |
| 2021-12-23 | $77.49 | $78.38 | $76.81 | $77.35 | $76.15 | 412,217 |
| 2021-12-22 | $76.40 | $77.24 | $75.97 | $76.90 | $75.70 | 392,386 |
| 2021-12-21 | $74.92 | $76.48 | $74.25 | $76.40 | $75.21 | 621,356 |
| 2021-12-20 | $74.42 | $74.84 | $71.96 | $73.54 | $72.40 | 883,117 |
| 2021-12-17 | $77.47 | $77.47 | $74.87 | $75.65 | $74.47 | 2,746,094 |
| 2021-12-16 | $79.03 | $79.76 | $77.44 | $77.71 | $76.50 | 888,537 |
| 2021-12-15 | $77.33 | $78.83 | $76.41 | $78.34 | $77.12 | 743,213 |
| 2021-12-14 | $75.91 | $77.56 | $75.60 | $76.75 | $75.56 | 793,860 |
| 2021-12-13 | $77.41 | $77.50 | $75.19 | $75.69 | $74.51 | 756,058 |
| 2021-12-10 | $78.37 | $79.45 | $77.22 | $77.79 | $76.58 | 650,389 |
| 2021-12-09 | $77.62 | $79.51 | $77.62 | $78.41 | $77.19 | 508,771 |
| 2021-12-08 | $79.44 | $79.90 | $78.38 | $79.00 | $77.77 | 683,755 |
| 2021-12-07 | $78.57 | $80.51 | $78.00 | $79.26 | $78.03 | 827,466 |
| 2021-12-06 | $77.61 | $79.08 | $76.58 | $77.85 | $76.64 | 1,036,398 |
| 2021-12-03 | $78.50 | $78.60 | $75.13 | $75.94 | $74.76 | 628,787 |
| 2021-12-02 | $76.21 | $78.66 | $75.77 | $78.41 | $77.19 | 584,767 |
| 2021-12-01 | $78.87 | $79.50 | $75.55 | $75.55 | $74.37 | 823,848 |
| 2021-11-30 | $77.15 | $77.81 | $76.17 | $77.00 | $75.80 | 1,035,354 |
| 2021-11-29 | $79.09 | $79.98 | $77.28 | $78.50 | $77.28 | 786,293 |
| 2021-11-26 | $79.65 | $79.87 | $77.06 | $77.92 | $76.71 | 893,924 |
| 2021-11-24 | $83.64 | $84.06 | $82.62 | $82.94 | $81.65 | 679,998 |
| 2021-11-23 | $83.05 | $84.30 | $82.54 | $84.08 | $82.77 | 1,079,692 |
| 2021-11-22 | $82.39 | $83.58 | $81.84 | $82.40 | $81.12 | 1,047,814 |
| 2021-11-19 | $81.56 | $81.79 | $80.08 | $81.19 | $79.93 | 677,027 |
| 2021-11-18 | $83.28 | $83.50 | $81.95 | $82.80 | $81.51 | 598,662 |
| 2021-11-17 | $82.91 | $83.24 | $81.73 | $82.86 | $81.57 | 655,202 |
| 2021-11-16 | $83.95 | $84.74 | $83.23 | $83.46 | $82.16 | 452,910 |
| 2021-11-15 | $83.65 | $84.46 | $83.28 | $83.98 | $82.67 | 410,798 |
| 2021-11-12 | $83.69 | $83.93 | $82.53 | $83.06 | $81.77 | 611,430 |
| 2021-11-11 | $83.57 | $84.18 | $83.03 | $83.61 | $82.31 | 389,276 |
| 2021-11-10 | $83.41 | $84.40 | $82.92 | $83.33 | $82.03 | 668,870 |
| 2021-11-09 | $82.41 | $83.54 | $82.11 | $83.41 | $82.11 | 415,621 |
| 2021-11-08 | $83.75 | $84.22 | $82.48 | $83.27 | $81.97 | 438,281 |
| 2021-11-05 | $84.21 | $85.26 | $82.88 | $83.26 | $81.96 | 578,681 |
| 2021-11-04 | $83.64 | $83.64 | $82.27 | $83.17 | $81.88 | 777,178 |
| 2021-11-03 | $81.53 | $83.86 | $81.09 | $83.56 | $82.26 | 579,480 |
| 2021-11-02 | $82.63 | $83.42 | $81.69 | $81.97 | $80.69 | 494,782 |
| 2021-11-01 | $80.49 | $82.71 | $80.03 | $82.37 | $81.09 | 642,069 |
| 2021-10-29 | $79.72 | $80.47 | $79.47 | $79.48 | $78.24 | 642,327 |
| 2021-10-28 | $79.66 | $80.43 | $79.12 | $80.11 | $78.54 | 833,018 |
| 2021-10-27 | $82.57 | $82.57 | $79.08 | $79.18 | $77.63 | 847,796 |
| 2021-10-26 | $83.99 | $84.20 | $82.64 | $82.94 | $81.31 | 614,967 |
| 2021-10-25 | $84.76 | $85.35 | $83.95 | $84.10 | $82.45 | 415,772 |
| 2021-10-22 | $86.12 | $86.60 | $83.83 | $84.64 | $82.98 | 764,608 |
| 2021-10-21 | $86.43 | $87.77 | $84.74 | $85.34 | $83.66 | 704,172 |
| 2021-10-20 | $83.93 | $85.79 | $83.71 | $85.78 | $84.10 | 717,642 |
| 2021-10-19 | $84.34 | $84.66 | $83.67 | $84.32 | $82.66 | 478,321 |
| 2021-10-18 | $83.00 | $84.59 | $82.57 | $84.06 | $82.41 | 688,510 |
| 2021-10-15 | $82.94 | $83.71 | $82.53 | $82.80 | $81.17 | 706,549 |
| 2021-10-14 | $81.80 | $82.17 | $80.33 | $82.08 | $80.47 | 550,045 |
| 2021-10-13 | $80.13 | $80.79 | $78.36 | $80.63 | $79.05 | 576,787 |
| 2021-10-12 | $79.58 | $80.53 | $79.45 | $80.33 | $78.75 | 434,496 |
| 2021-10-11 | $81.14 | $81.75 | $79.97 | $80.06 | $78.49 | 614,722 |
| 2021-10-08 | $80.59 | $81.47 | $80.05 | $80.53 | $78.95 | 329,390 |
| 2021-10-07 | $80.59 | $80.79 | $79.39 | $80.72 | $79.14 | 601,217 |
| 2021-10-06 | $78.54 | $78.71 | $76.02 | $78.33 | $76.79 | 554,152 |
| 2021-10-05 | $79.91 | $80.65 | $78.91 | $79.50 | $77.94 | 751,429 |
| 2021-10-04 | $78.54 | $79.79 | $77.50 | $78.89 | $77.34 | 701,050 |
| 2021-10-01 | $77.82 | $79.37 | $76.60 | $78.90 | $77.35 | 590,950 |
| 2021-09-30 | $79.78 | $79.78 | $77.54 | $77.54 | $76.02 | 640,766 |
| 2021-09-29 | $78.63 | $79.51 | $78.04 | $79.18 | $77.63 | 520,006 |
| 2021-09-28 | $79.00 | $79.70 | $78.13 | $78.59 | $77.05 | 802,171 |
| 2021-09-27 | $75.70 | $78.85 | $75.70 | $78.72 | $77.17 | 706,689 |
| 2021-09-24 | $73.67 | $75.34 | $73.40 | $75.20 | $73.72 | 797,729 |
| 2021-09-23 | $70.82 | $74.11 | $70.82 | $73.91 | $72.46 | 786,402 |
| 2021-09-22 | $69.48 | $71.02 | $69.10 | $70.12 | $68.74 | 534,441 |
| 2021-09-21 | $69.37 | $69.64 | $67.70 | $68.50 | $67.16 | 606,060 |
| 2021-09-20 | $69.61 | $70.00 | $67.18 | $68.63 | $67.28 | 1,240,322 |
| 2021-09-17 | $73.23 | $73.78 | $71.81 | $72.22 | $70.80 | 1,582,987 |
| 2021-09-16 | $73.93 | $74.39 | $72.91 | $73.18 | $71.74 | 554,190 |
| 2021-09-15 | $71.52 | $73.85 | $71.47 | $73.60 | $72.15 | 493,985 |
| 2021-09-14 | $73.35 | $73.65 | $71.13 | $71.41 | $70.01 | 599,114 |
| 2021-09-13 | $72.80 | $73.35 | $72.13 | $72.94 | $71.51 | 336,882 |
| 2021-09-10 | $72.80 | $73.12 | $71.79 | $71.84 | $70.43 | 530,835 |
| 2021-09-09 | $71.85 | $73.38 | $71.76 | $72.55 | $71.13 | 416,518 |
| 2021-09-08 | $72.93 | $73.24 | $71.89 | $72.08 | $70.66 | 418,494 |
| 2021-09-07 | $73.79 | $75.00 | $73.25 | $73.56 | $72.12 | 763,396 |
| 2021-09-03 | $73.19 | $73.53 | $72.42 | $72.89 | $71.46 | 282,941 |
| 2021-09-02 | $72.46 | $74.13 | $71.90 | $73.27 | $71.83 | 367,036 |
| 2021-09-01 | $73.75 | $73.75 | $71.96 | $72.32 | $70.90 | 549,876 |
| 2021-08-31 | $72.75 | $73.74 | $72.23 | $73.34 | $71.90 | 538,170 |
| 2021-08-30 | $74.40 | $74.40 | $72.42 | $72.51 | $71.09 | 342,623 |
| 2021-08-27 | $73.41 | $74.68 | $72.98 | $74.50 | $73.04 | 702,758 |
| 2021-08-26 | $74.76 | $75.17 | $72.93 | $73.05 | $71.62 | 463,097 |
| 2021-08-25 | $73.92 | $75.46 | $73.44 | $74.78 | $73.31 | 548,636 |
| 2021-08-24 | $73.22 | $74.09 | $71.03 | $73.56 | $72.12 | 498,983 |
| 2021-08-23 | $72.03 | $73.25 | $71.47 | $73.09 | $71.65 | 638,782 |
| 2021-08-20 | $70.04 | $71.47 | $69.46 | $71.44 | $70.04 | 697,683 |
| 2021-08-19 | $71.64 | $72.12 | $69.57 | $70.11 | $68.73 | 1,762,042 |
| 2021-08-18 | $73.00 | $74.29 | $72.34 | $72.43 | $71.01 | 471,911 |
| 2021-08-17 | $74.46 | $74.86 | $72.33 | $73.13 | $71.69 | 616,990 |
| 2021-08-16 | $75.35 | $75.50 | $74.19 | $75.07 | $73.60 | 491,229 |
| 2021-08-13 | $76.93 | $76.93 | $75.41 | $75.98 | $74.49 | 745,906 |
| 2021-08-12 | $76.48 | $77.00 | $75.97 | $76.70 | $75.19 | 436,951 |
| 2021-08-11 | $76.44 | $76.79 | $75.60 | $76.75 | $75.24 | 722,820 |
| 2021-08-10 | $75.05 | $76.00 | $74.52 | $75.51 | $74.03 | 441,417 |
| 2021-08-09 | $74.85 | $75.92 | $74.00 | $75.13 | $73.65 | 457,926 |
| 2021-08-06 | $75.49 | $76.06 | $74.76 | $75.39 | $73.91 | 646,062 |
| 2021-08-05 | $72.51 | $74.23 | $72.45 | $74.09 | $72.64 | 565,119 |
| 2021-08-04 | $71.42 | $72.78 | $71.28 | $71.95 | $70.54 | 294,128 |
| 2021-08-03 | $71.39 | $72.65 | $69.78 | $72.49 | $71.07 | 735,223 |
| 2021-08-02 | $71.59 | $73.76 | $70.76 | $70.80 | $69.41 | 1,048,806 |
| 2021-07-30 | $71.59 | $72.60 | $70.83 | $71.15 | $69.75 | 629,824 |
| 2021-07-29 | $72.77 | $73.06 | $71.83 | $72.25 | $70.50 | 405,403 |
| 2021-07-28 | $71.73 | $72.84 | $70.57 | $72.19 | $70.45 | 441,813 |
| 2021-07-27 | $72.03 | $72.76 | $70.73 | $71.24 | $69.52 | 656,391 |
| 2021-07-26 | $73.27 | $74.38 | $72.12 | $72.91 | $71.15 | 665,523 |
| 2021-07-23 | $73.47 | $73.86 | $72.27 | $73.18 | $71.41 | 892,063 |
| 2021-07-22 | $70.12 | $73.65 | $69.00 | $72.72 | $70.96 | 1,944,572 |
| 2021-07-21 | $69.25 | $70.60 | $69.25 | $70.34 | $68.64 | 1,365,074 |
| 2021-07-20 | $66.38 | $69.96 | $66.38 | $68.68 | $67.02 | 1,000,085 |
| 2021-07-19 | $67.30 | $67.98 | $65.87 | $66.32 | $64.72 | 631,667 |
| 2021-07-16 | $71.38 | $71.38 | $69.20 | $69.37 | $67.69 | 544,507 |
| 2021-07-15 | $70.00 | $71.96 | $69.85 | $70.95 | $69.24 | 730,008 |
| 2021-07-14 | $71.50 | $72.50 | $70.26 | $70.79 | $69.08 | 558,507 |
| 2021-07-13 | $73.07 | $73.07 | $70.96 | $71.37 | $69.65 | 659,156 |
| 2021-07-12 | $71.67 | $73.47 | $70.85 | $73.12 | $71.35 | 591,935 |
| 2021-07-09 | $70.63 | $72.81 | $70.24 | $72.68 | $70.92 | 895,634 |
| 2021-07-08 | $68.63 | $69.89 | $67.67 | $69.11 | $67.44 | 826,017 |
| 2021-07-07 | $69.39 | $70.53 | $69.01 | $70.06 | $68.37 | 608,790 |
| 2021-07-06 | $71.61 | $72.16 | $69.18 | $69.72 | $68.04 | 802,936 |
| 2021-07-02 | $72.02 | $72.69 | $71.64 | $72.47 | $70.72 | 536,435 |
| 2021-07-01 | $72.18 | $72.72 | $71.55 | $72.40 | $70.65 | 746,356 |
| 2021-06-30 | $71.41 | $72.93 | $71.41 | $71.69 | $69.96 | 1,240,852 |
| 2021-06-29 | $72.82 | $73.18 | $71.70 | $71.99 | $70.25 | 912,256 |
| 2021-06-28 | $73.58 | $73.62 | $71.76 | $72.30 | $70.55 | 1,432,968 |
| 2021-06-25 | $73.00 | $74.53 | $72.49 | $74.18 | $72.39 | 1,692,825 |
| 2021-06-24 | $71.72 | $73.35 | $71.26 | $72.83 | $71.07 | 1,267,303 |
| 2021-06-23 | $70.21 | $71.68 | $70.21 | $71.49 | $69.76 | 1,620,086 |
| 2021-06-22 | $69.32 | $70.41 | $68.20 | $70.21 | $68.51 | 800,763 |
| 2021-06-21 | $67.44 | $69.57 | $67.41 | $69.49 | $67.81 | 976,773 |
| 2021-06-18 | $67.39 | $67.96 | $65.91 | $66.26 | $64.66 | 1,899,552 |
| 2021-06-17 | $72.74 | $72.75 | $67.96 | $68.50 | $66.85 | 814,535 |
| 2021-06-16 | $70.46 | $72.72 | $69.51 | $72.08 | $70.34 | 835,147 |
| 2021-06-15 | $70.00 | $71.89 | $69.79 | $71.14 | $69.42 | 575,657 |
| 2021-06-14 | $72.02 | $72.70 | $69.39 | $69.69 | $68.01 | 709,662 |
| 2021-06-11 | $72.08 | $72.86 | $71.28 | $72.06 | $70.32 | 571,223 |
| 2021-06-10 | $73.82 | $74.23 | $71.51 | $71.54 | $69.81 | 566,000 |
| 2021-06-09 | $73.49 | $73.65 | $72.79 | $73.02 | $71.26 | 429,479 |
| 2021-06-08 | $73.42 | $74.73 | $72.62 | $74.23 | $72.44 | 695,073 |
| 2021-06-07 | $74.84 | $75.00 | $73.68 | $74.12 | $72.33 | 517,276 |
| 2021-06-04 | $74.22 | $74.50 | $73.00 | $74.18 | $72.39 | 489,817 |
| 2021-06-03 | $74.62 | $75.58 | $74.29 | $74.48 | $72.68 | 848,825 |
| 2021-06-02 | $75.60 | $75.65 | $74.45 | $74.57 | $72.77 | 586,780 |
| 2021-06-01 | $75.45 | $75.80 | $74.79 | $75.35 | $73.53 | 882,092 |
| 2021-05-28 | $74.98 | $75.38 | $73.50 | $74.78 | $72.97 | 564,786 |
| 2021-05-27 | $75.00 | $75.60 | $74.24 | $75.00 | $73.19 | 869,596 |
| 2021-05-26 | $73.27 | $74.17 | $72.82 | $73.87 | $72.09 | 669,981 |
| 2021-05-25 | $75.41 | $76.44 | $73.38 | $73.48 | $71.70 | 564,579 |
| 2021-05-24 | $76.54 | $76.54 | $75.11 | $75.21 | $73.39 | 657,811 |
| 2021-05-21 | $76.50 | $77.26 | $75.87 | $76.56 | $74.71 | 705,948 |
| 2021-05-20 | $76.81 | $76.81 | $74.77 | $75.71 | $73.88 | 463,903 |
| 2021-05-19 | $75.58 | $76.55 | $74.30 | $76.49 | $74.64 | 630,957 |
| 2021-05-18 | $78.31 | $78.60 | $76.53 | $76.58 | $74.73 | 554,170 |
| 2021-05-17 | $77.38 | $78.14 | $76.69 | $78.06 | $76.17 | 449,252 |
| 2021-05-14 | $77.39 | $78.31 | $76.50 | $78.07 | $76.18 | 985,845 |
| 2021-05-13 | $73.91 | $77.37 | $73.91 | $76.75 | $74.90 | 1,237,594 |
| 2021-05-12 | $77.59 | $78.02 | $74.00 | $74.21 | $72.42 | 713,711 |
| 2021-05-11 | $76.58 | $78.39 | $75.91 | $76.64 | $74.79 | 684,974 |
| 2021-05-10 | $80.24 | $80.47 | $77.53 | $77.58 | $75.71 | 780,516 |
| 2021-05-07 | $76.80 | $78.85 | $76.13 | $78.70 | $76.80 | 608,417 |
| 2021-05-06 | $78.00 | $78.70 | $76.51 | $78.41 | $76.52 | 680,876 |
| 2021-05-05 | $77.07 | $78.52 | $75.67 | $77.89 | $76.01 | 991,776 |
| 2021-05-04 | $76.00 | $77.28 | $74.74 | $77.11 | $75.25 | 552,528 |
| 2021-05-03 | $76.73 | $77.27 | $75.46 | $76.23 | $74.38 | 680,309 |
| 2021-04-30 | $77.32 | $78.09 | $76.04 | $76.15 | $74.31 | 659,795 |
| 2021-04-29 | $78.26 | $79.16 | $77.63 | $78.15 | $75.93 | 538,744 |
| 2021-04-28 | $77.44 | $77.77 | $76.69 | $77.16 | $74.97 | 462,407 |
| 2021-04-27 | $76.65 | $77.55 | $76.23 | $77.41 | $75.21 | 445,872 |
| 2021-04-26 | $77.22 | $77.88 | $76.15 | $76.65 | $74.48 | 640,504 |
| 2021-04-23 | $74.27 | $76.73 | $73.59 | $76.15 | $73.99 | 910,020 |
| 2021-04-22 | $70.95 | $75.43 | $70.95 | $73.42 | $71.34 | 901,166 |
| 2021-04-21 | $71.52 | $74.32 | $71.09 | $74.05 | $71.95 | 813,700 |
| 2021-04-20 | $73.93 | $74.41 | $70.91 | $71.50 | $69.47 | 642,453 |
| 2021-04-19 | $74.87 | $75.80 | $73.86 | $74.65 | $72.53 | 597,104 |
| 2021-04-16 | $74.54 | $75.09 | $73.61 | $74.65 | $72.53 | 474,985 |
| 2021-04-15 | $73.72 | $73.99 | $72.02 | $73.54 | $71.45 | 554,148 |
| 2021-04-14 | $72.89 | $74.77 | $72.50 | $73.87 | $71.77 | 1,093,717 |
| 2021-04-13 | $74.75 | $75.06 | $72.38 | $73.11 | $71.04 | 933,771 |
| 2021-04-12 | $74.54 | $76.16 | $74.39 | $76.00 | $73.84 | 522,642 |
| 2021-04-09 | $74.89 | $74.89 | $73.52 | $74.38 | $72.27 | 428,121 |
| 2021-04-08 | $73.64 | $74.26 | $72.52 | $73.85 | $71.75 | 569,409 |
| 2021-04-07 | $75.16 | $75.56 | $73.77 | $74.36 | $72.25 | 321,538 |
| 2021-04-06 | $73.99 | $75.55 | $73.99 | $74.51 | $72.40 | 703,925 |
| 2021-04-05 | $75.97 | $75.98 | $73.77 | $74.33 | $72.22 | 501,034 |
| 2021-04-01 | $73.75 | $74.98 | $73.23 | $74.49 | $72.38 | 760,550 |
| 2021-03-31 | $74.58 | $75.25 | $73.55 | $73.80 | $71.71 | 1,102,132 |
| 2021-03-30 | $73.17 | $75.49 | $72.21 | $74.99 | $72.86 | 1,004,822 |
| 2021-03-29 | $72.35 | $73.03 | $70.56 | $71.44 | $69.41 | 771,277 |
| 2021-03-26 | $74.84 | $74.84 | $72.48 | $74.18 | $72.08 | 833,611 |
| 2021-03-25 | $70.89 | $73.83 | $69.78 | $73.31 | $71.23 | 821,120 |
| 2021-03-24 | $73.75 | $74.22 | $71.25 | $71.26 | $69.24 | 1,479,045 |
| 2021-03-23 | $75.25 | $75.45 | $72.51 | $72.71 | $70.65 | 1,155,441 |
| 2021-03-22 | $78.10 | $78.10 | $75.14 | $75.97 | $73.81 | 1,097,096 |
| 2021-03-19 | $76.53 | $78.82 | $74.42 | $78.12 | $75.90 | 4,247,879 |
| 2021-03-18 | $79.20 | $82.53 | $77.85 | $78.32 | $76.10 | 1,274,303 |
| 2021-03-17 | $78.11 | $78.65 | $76.30 | $78.04 | $75.83 | 795,940 |
| 2021-03-16 | $76.71 | $77.45 | $76.00 | $77.09 | $74.90 | 867,832 |
| 2021-03-15 | $78.21 | $78.21 | $75.74 | $76.96 | $74.78 | 773,696 |
| 2021-03-12 | $78.00 | $78.53 | $76.50 | $77.95 | $75.74 | 1,385,007 |
| 2021-03-11 | $75.67 | $77.60 | $75.18 | $76.85 | $74.67 | 1,126,049 |
| 2021-03-10 | $75.59 | $76.34 | $74.55 | $75.74 | $73.59 | 959,184 |
| 2021-03-09 | $75.51 | $76.16 | $72.73 | $74.77 | $72.65 | 851,135 |
| 2021-03-08 | $75.98 | $77.60 | $74.91 | $76.79 | $74.61 | 808,523 |
| 2021-03-05 | $74.26 | $75.40 | $71.33 | $75.06 | $72.93 | 1,174,338 |
| 2021-03-04 | $74.17 | $75.10 | $71.67 | $72.86 | $70.79 | 1,195,360 |
| 2021-03-03 | $74.20 | $75.58 | $73.25 | $73.75 | $71.66 | 701,428 |
| 2021-03-02 | $74.18 | $74.98 | $72.95 | $73.11 | $71.04 | 616,623 |
| 2021-03-01 | $74.50 | $74.95 | $73.13 | $74.67 | $72.55 | 706,547 |
| 2021-02-26 | $72.62 | $73.86 | $70.50 | $72.16 | $70.11 | 650,522 |
| 2021-02-25 | $75.20 | $75.23 | $72.92 | $73.10 | $71.03 | 767,131 |
| 2021-02-24 | $71.90 | $74.46 | $71.27 | $74.08 | $71.98 | 842,179 |
| 2021-02-23 | $70.85 | $71.64 | $68.98 | $71.35 | $69.33 | 1,008,525 |
| 2021-02-22 | $69.91 | $71.51 | $69.25 | $70.65 | $68.65 | 934,395 |
| 2021-02-19 | $68.57 | $69.46 | $68.57 | $69.29 | $67.32 | 535,481 |
| 2021-02-18 | $68.38 | $68.55 | $66.87 | $68.20 | $66.27 | 716,799 |
| 2021-02-17 | $68.64 | $69.45 | $67.65 | $68.90 | $66.95 | 676,184 |
| 2021-02-16 | $68.08 | $69.51 | $67.72 | $69.15 | $67.19 | 869,270 |
| 2021-02-12 | $66.32 | $67.53 | $66.25 | $67.18 | $65.27 | 457,074 |
| 2021-02-11 | $66.78 | $67.23 | $65.22 | $66.15 | $64.27 | 665,503 |
| 2021-02-10 | $66.75 | $67.96 | $65.66 | $66.96 | $65.06 | 987,950 |
| 2021-02-09 | $65.57 | $66.75 | $65.34 | $66.57 | $64.68 | 765,769 |
| 2021-02-08 | $64.38 | $65.94 | $64.33 | $65.88 | $64.01 | 590,594 |
| 2021-02-05 | $65.04 | $65.43 | $63.61 | $64.63 | $62.48 | 819,652 |
| 2021-02-04 | $64.33 | $65.56 | $64.27 | $64.78 | $62.63 | 918,854 |
| 2021-02-03 | $63.19 | $64.15 | $62.77 | $64.00 | $61.87 | 536,729 |
| 2021-02-02 | $62.81 | $63.58 | $61.87 | $63.27 | $61.17 | 878,613 |
| 2021-02-01 | $60.33 | $61.88 | $59.67 | $61.71 | $59.66 | 599,432 |
| 2021-01-29 | $62.17 | $62.85 | $59.83 | $59.94 | $57.95 | 806,033 |
| 2021-01-28 | $60.13 | $62.11 | $58.86 | $61.86 | $59.81 | 1,832,144 |
| 2021-01-27 | $59.81 | $60.01 | $58.66 | $58.92 | $56.96 | 1,148,849 |
| 2021-01-26 | $63.21 | $63.61 | $60.77 | $60.81 | $58.79 | 1,048,588 |
| 2021-01-25 | $61.93 | $63.36 | $61.13 | $63.05 | $60.96 | 1,067,792 |
| 2021-01-22 | $60.74 | $62.52 | $60.48 | $62.40 | $60.33 | 672,708 |
| 2021-01-21 | $62.49 | $62.49 | $60.01 | $61.17 | $59.14 | 893,098 |
| 2021-01-20 | $62.80 | $63.04 | $61.53 | $62.08 | $60.02 | 948,289 |
| 2021-01-19 | $61.85 | $63.13 | $61.44 | $63.00 | $60.91 | 978,890 |
| 2021-01-15 | $61.01 | $62.36 | $61.01 | $61.52 | $59.48 | 721,065 |
| 2021-01-14 | $61.46 | $62.45 | $60.82 | $62.37 | $60.30 | 1,107,549 |
| 2021-01-13 | $61.01 | $61.59 | $60.75 | $61.07 | $59.04 | 665,960 |
| 2021-01-12 | $59.84 | $61.92 | $59.28 | $61.46 | $59.42 | 856,654 |
| 2021-01-11 | $56.85 | $59.74 | $56.55 | $59.52 | $57.54 | 885,261 |
| 2021-01-08 | $57.86 | $57.95 | $56.50 | $57.89 | $55.97 | 1,138,163 |
| 2021-01-07 | $57.09 | $58.20 | $57.00 | $57.45 | $55.54 | 1,098,721 |
| 2021-01-06 | $53.02 | $57.00 | $52.97 | $56.52 | $54.64 | 1,611,652 |
| 2021-01-05 | $51.03 | $52.15 | $50.96 | $51.48 | $49.77 | 577,699 |
| 2021-01-04 | $51.31 | $52.03 | $50.49 | $51.14 | $49.44 | 807,438 |
| 2020-12-31 | $50.73 | $51.04 | $50.37 | $50.71 | $49.03 | 439,071 |
| 2020-12-30 | $50.27 | $51.21 | $50.05 | $50.66 | $48.98 | 536,649 |
| 2020-12-29 | $50.89 | $50.89 | $49.91 | $50.13 | $48.47 | 534,890 |
| 2020-12-28 | $50.84 | $51.58 | $50.37 | $51.16 | $49.46 | 512,368 |
| 2020-12-24 | $51.25 | $51.27 | $49.74 | $50.39 | $48.72 | 236,722 |
| 2020-12-23 | $49.28 | $51.17 | $49.23 | $50.96 | $49.27 | 901,503 |
| 2020-12-22 | $49.19 | $49.45 | $48.82 | $48.92 | $47.30 | 639,704 |
| 2020-12-21 | $47.92 | $48.99 | $47.26 | $48.95 | $47.32 | 836,745 |
| 2020-12-18 | $49.09 | $49.42 | $47.31 | $47.73 | $46.14 | 1,975,916 |
| 2020-12-17 | $49.00 | $49.42 | $48.70 | $49.25 | $47.61 | 1,023,627 |
| 2020-12-16 | $50.30 | $50.32 | $49.18 | $49.31 | $47.67 | 1,526,221 |
| 2020-12-15 | $49.31 | $50.22 | $48.53 | $50.17 | $48.50 | 1,102,919 |
| 2020-12-14 | $48.51 | $48.82 | $47.93 | $48.62 | $47.01 | 1,249,421 |
| 2020-12-11 | $47.26 | $48.20 | $47.03 | $47.69 | $46.11 | 866,275 |
| 2020-12-10 | $46.34 | $48.20 | $45.98 | $48.07 | $46.47 | 863,750 |
| 2020-12-09 | $47.10 | $47.73 | $46.38 | $46.75 | $45.20 | 503,285 |
| 2020-12-08 | $46.21 | $47.00 | $46.00 | $46.60 | $45.05 | 652,930 |
| 2020-12-07 | $46.62 | $46.86 | $45.99 | $46.68 | $45.13 | 609,859 |
| 2020-12-04 | $46.78 | $47.28 | $46.40 | $46.89 | $45.33 | 959,250 |
| 2020-12-03 | $45.93 | $46.41 | $45.31 | $46.06 | $44.53 | 1,048,779 |
| 2020-12-02 | $44.02 | $45.82 | $43.62 | $45.68 | $44.16 | 1,709,988 |
| 2020-12-01 | $44.00 | $44.64 | $43.30 | $44.26 | $42.79 | 1,230,412 |
| 2020-11-30 | $43.59 | $44.05 | $42.51 | $42.72 | $41.30 | 10,049,272 |
| 2020-11-27 | $44.93 | $45.35 | $43.52 | $43.74 | $42.29 | 1,774,442 |
| 2020-11-25 | $45.69 | $45.75 | $44.71 | $45.56 | $44.05 | 1,385,837 |
| 2020-11-24 | $45.29 | $46.79 | $44.86 | $46.46 | $44.92 | 1,254,316 |
| 2020-11-23 | $44.30 | $44.64 | $43.65 | $44.14 | $42.67 | 1,338,577 |
| 2020-11-20 | $43.01 | $43.44 | $42.71 | $43.39 | $41.95 | 933,178 |
| 2020-11-19 | $42.92 | $43.65 | $42.42 | $43.37 | $41.93 | 656,652 |
| 2020-11-18 | $44.65 | $44.92 | $43.47 | $43.55 | $42.10 | 685,255 |
| 2020-11-17 | $43.59 | $44.59 | $43.30 | $44.44 | $42.96 | 783,586 |
| 2020-11-16 | $44.94 | $45.32 | $44.03 | $44.79 | $43.30 | 1,400,807 |
| 2020-11-13 | $43.38 | $43.78 | $42.65 | $43.17 | $41.74 | 1,716,521 |
| 2020-11-12 | $43.25 | $43.40 | $42.31 | $42.69 | $41.27 | 1,786,348 |
| 2020-11-11 | $44.70 | $44.90 | $43.05 | $43.70 | $42.25 | 1,791,040 |
| 2020-11-10 | $45.70 | $46.32 | $45.01 | $45.25 | $43.75 | 1,024,997 |
| 2020-11-09 | $40.75 | $45.92 | $40.75 | $45.52 | $44.01 | 2,394,941 |
| 2020-11-06 | $38.27 | $38.47 | $36.86 | $37.16 | $35.93 | 869,571 |
| 2020-11-05 | $36.02 | $37.86 | $35.87 | $37.73 | $36.48 | 1,033,129 |
| 2020-11-04 | $37.48 | $37.52 | $35.65 | $35.69 | $34.50 | 925,014 |
| 2020-11-03 | $38.43 | $39.11 | $37.97 | $38.79 | $37.50 | 869,073 |
| 2020-11-02 | $36.92 | $37.32 | $36.31 | $37.17 | $35.94 | 574,384 |
| 2020-10-30 | $35.46 | $36.50 | $35.46 | $36.48 | $35.27 | 587,038 |
| 2020-10-29 | $34.71 | $36.04 | $34.13 | $35.78 | $34.33 | 989,095 |
| 2020-10-28 | $35.34 | $36.18 | $34.98 | $35.03 | $33.61 | 788,150 |
| 2020-10-27 | $37.30 | $37.30 | $35.88 | $36.13 | $34.67 | 1,098,385 |
| 2020-10-26 | $38.06 | $38.39 | $36.66 | $37.25 | $35.74 | 1,155,779 |
| 2020-10-23 | $39.29 | $39.81 | $37.61 | $38.36 | $36.81 | 1,888,396 |
| 2020-10-22 | $37.43 | $39.20 | $36.89 | $38.77 | $37.20 | 1,736,983 |
| 2020-10-21 | $37.48 | $38.72 | $37.27 | $38.34 | $36.79 | 1,463,249 |
| 2020-10-20 | $37.18 | $38.31 | $37.12 | $37.61 | $36.09 | 786,340 |
| 2020-10-19 | $37.07 | $37.57 | $36.59 | $36.66 | $35.18 | 694,303 |
| 2020-10-16 | $36.77 | $37.20 | $36.34 | $36.67 | $35.19 | 699,441 |
| 2020-10-15 | $35.59 | $36.89 | $35.59 | $36.80 | $35.31 | 701,964 |
| 2020-10-14 | $36.69 | $37.41 | $36.04 | $36.10 | $34.64 | 604,906 |
| 2020-10-13 | $37.40 | $37.49 | $36.43 | $36.49 | $35.01 | 763,965 |
| 2020-10-12 | $36.90 | $37.51 | $36.73 | $37.40 | $35.89 | 607,398 |
| 2020-10-09 | $37.20 | $37.99 | $36.93 | $37.20 | $35.70 | 726,329 |
| 2020-10-08 | $37.43 | $37.54 | $36.84 | $37.47 | $35.95 | 594,274 |
| 2020-10-07 | $36.14 | $37.53 | $36.14 | $36.90 | $35.41 | 776,832 |
| 2020-10-06 | $36.05 | $37.49 | $35.69 | $35.77 | $34.32 | 1,257,947 |
| 2020-10-05 | $34.06 | $35.66 | $33.84 | $35.61 | $34.17 | 946,725 |
| 2020-10-02 | $32.00 | $33.90 | $31.90 | $33.57 | $32.21 | 548,633 |
| 2020-10-01 | $32.83 | $33.38 | $32.56 | $32.82 | $31.49 | 631,130 |
| 2020-09-30 | $32.27 | $33.22 | $32.27 | $32.74 | $31.42 | 958,700 |
| 2020-09-29 | $32.43 | $32.58 | $31.74 | $32.46 | $31.15 | 1,293,595 |
| 2020-09-28 | $32.40 | $32.97 | $32.21 | $32.64 | $31.32 | 696,172 |
| 2020-09-25 | $30.65 | $31.75 | $30.63 | $31.66 | $30.38 | 610,176 |
| 2020-09-24 | $30.89 | $31.87 | $30.49 | $31.21 | $29.95 | 729,131 |
| 2020-09-23 | $31.97 | $32.49 | $30.82 | $30.85 | $29.60 | 798,160 |
| 2020-09-22 | $32.95 | $33.52 | $31.82 | $31.86 | $30.57 | 725,050 |
| 2020-09-21 | $33.34 | $34.49 | $32.45 | $32.91 | $31.58 | 939,022 |
| 2020-09-18 | $34.55 | $34.74 | $34.00 | $34.28 | $32.89 | 1,573,972 |
| 2020-09-17 | $33.74 | $34.70 | $33.65 | $34.43 | $33.04 | 753,094 |
| 2020-09-16 | $33.88 | $35.06 | $33.61 | $34.40 | $33.01 | 783,441 |
| 2020-09-15 | $35.29 | $35.29 | $33.94 | $34.02 | $32.64 | 689,408 |
| 2020-09-14 | $34.68 | $35.59 | $34.51 | $35.21 | $33.79 | 554,207 |
| 2020-09-11 | $34.54 | $34.84 | $34.09 | $34.63 | $33.23 | 457,624 |
| 2020-09-10 | $35.68 | $35.80 | $34.40 | $34.52 | $33.12 | 614,760 |
| 2020-09-09 | $35.96 | $35.96 | $34.94 | $35.38 | $33.95 | 617,077 |
| 2020-09-08 | $37.02 | $37.02 | $35.28 | $35.63 | $34.19 | 868,771 |
| 2020-09-04 | $37.92 | $37.96 | $36.61 | $37.71 | $36.18 | 671,139 |
| 2020-09-03 | $37.04 | $38.04 | $36.63 | $36.81 | $35.32 | 648,417 |
| 2020-09-02 | $36.56 | $36.89 | $36.00 | $36.77 | $35.28 | 390,190 |
| 2020-09-01 | $36.62 | $37.03 | $35.92 | $36.46 | $34.99 | 580,565 |
| 2020-08-31 | $37.57 | $37.63 | $36.72 | $36.78 | $35.29 | 757,272 |
| 2020-08-28 | $38.32 | $38.42 | $37.39 | $37.76 | $36.23 | 749,915 |
| 2020-08-27 | $37.13 | $38.35 | $37.13 | $37.90 | $36.37 | 345,445 |
| 2020-08-26 | $38.02 | $38.09 | $37.16 | $37.20 | $35.70 | 489,076 |
| 2020-08-25 | $38.43 | $38.65 | $37.36 | $37.81 | $36.28 | 425,394 |
| 2020-08-24 | $36.36 | $37.75 | $35.96 | $37.73 | $36.20 | 505,730 |
| 2020-08-21 | $36.18 | $36.55 | $35.66 | $36.03 | $34.57 | 280,441 |
| 2020-08-20 | $36.73 | $36.85 | $36.09 | $36.32 | $34.85 | 495,843 |
| 2020-08-19 | $36.79 | $37.64 | $36.68 | $37.21 | $35.70 | 516,060 |
| 2020-08-18 | $37.85 | $37.85 | $36.69 | $36.83 | $35.34 | 644,496 |
| 2020-08-17 | $38.27 | $38.37 | $37.48 | $37.70 | $36.17 | 462,562 |
| 2020-08-14 | $38.05 | $38.84 | $37.87 | $38.46 | $36.90 | 408,163 |
| 2020-08-13 | $38.45 | $38.91 | $38.12 | $38.35 | $36.80 | 832,514 |
| 2020-08-12 | $39.83 | $39.84 | $38.17 | $38.87 | $37.30 | 709,630 |
| 2020-08-11 | $38.87 | $39.68 | $38.23 | $38.94 | $37.37 | 1,068,978 |
| 2020-08-10 | $37.17 | $38.04 | $36.82 | $37.91 | $36.38 | 1,025,817 |
| 2020-08-07 | $35.64 | $36.98 | $35.29 | $36.89 | $35.40 | 821,089 |
| 2020-08-06 | $36.09 | $36.35 | $35.45 | $35.74 | $34.29 | 480,773 |
| 2020-08-05 | $35.83 | $36.47 | $35.50 | $36.35 | $34.88 | 610,459 |
| 2020-08-04 | $35.07 | $35.53 | $34.73 | $35.50 | $34.06 | 1,021,799 |
| 2020-08-03 | $34.66 | $35.34 | $34.10 | $35.32 | $33.89 | 925,779 |
| 2020-07-31 | $34.62 | $34.91 | $34.03 | $34.66 | $33.00 | 915,328 |
| 2020-07-30 | $34.63 | $35.00 | $33.81 | $34.92 | $33.25 | 833,098 |
| 2020-07-29 | $34.63 | $35.63 | $34.17 | $35.58 | $33.88 | 1,049,926 |
| 2020-07-28 | $35.09 | $35.29 | $34.67 | $34.71 | $33.05 | 635,055 |
| 2020-07-27 | $35.34 | $35.41 | $34.58 | $35.06 | $33.38 | 738,357 |
| 2020-07-24 | $35.74 | $36.19 | $35.38 | $35.61 | $33.91 | 647,509 |
| 2020-07-23 | $33.98 | $35.83 | $33.98 | $35.30 | $33.61 | 1,362,597 |
| 2020-07-22 | $35.21 | $35.63 | $34.64 | $35.36 | $33.67 | 1,023,178 |
| 2020-07-21 | $34.02 | $35.75 | $34.02 | $35.68 | $33.97 | 570,681 |
| 2020-07-20 | $34.22 | $34.45 | $33.56 | $33.61 | $32.00 | 750,067 |
| 2020-07-17 | $35.29 | $35.84 | $34.25 | $34.30 | $32.66 | 794,955 |
| 2020-07-16 | $35.09 | $36.33 | $34.57 | $35.33 | $33.64 | 1,023,386 |
| 2020-07-15 | $34.49 | $35.67 | $33.59 | $35.53 | $33.83 | 701,859 |
| 2020-07-14 | $34.14 | $34.56 | $33.10 | $33.46 | $31.86 | 915,324 |
| 2020-07-13 | $34.46 | $35.17 | $33.75 | $34.47 | $32.82 | 820,184 |
| 2020-07-10 | $32.78 | $34.12 | $32.78 | $34.11 | $32.48 | 676,713 |
| 2020-07-09 | $34.00 | $34.45 | $32.34 | $32.56 | $31.00 | 767,872 |
| 2020-07-08 | $34.02 | $34.70 | $33.40 | $34.21 | $32.57 | 779,998 |
| 2020-07-07 | $34.75 | $34.75 | $33.96 | $34.12 | $32.49 | 653,578 |
| 2020-07-06 | $35.65 | $36.56 | $34.86 | $35.16 | $33.48 | 496,520 |
| 2020-07-02 | $35.94 | $36.50 | $34.65 | $34.79 | $33.12 | 530,174 |
| 2020-07-01 | $36.32 | $36.32 | $34.65 | $34.77 | $33.11 | 715,603 |
| 2020-06-30 | $35.10 | $36.47 | $34.87 | $36.24 | $34.51 | 1,160,854 |
| 2020-06-29 | $34.48 | $35.56 | $34.11 | $35.26 | $33.57 | 1,300,292 |
| 2020-06-26 | $35.61 | $35.82 | $33.75 | $33.81 | $32.19 | 2,305,179 |
| 2020-06-25 | $34.80 | $36.39 | $34.45 | $36.35 | $34.61 | 826,988 |
| 2020-06-24 | $36.51 | $36.74 | $34.94 | $35.05 | $33.37 | 1,010,253 |
| 2020-06-23 | $38.08 | $38.41 | $36.74 | $37.06 | $35.29 | 894,259 |
| 2020-06-22 | $37.78 | $38.16 | $37.25 | $37.43 | $35.64 | 831,296 |
| 2020-06-19 | $38.41 | $38.73 | $36.63 | $38.22 | $36.39 | 4,059,750 |
| 2020-06-18 | $37.34 | $38.63 | $37.12 | $37.96 | $36.14 | 771,094 |
| 2020-06-17 | $38.46 | $39.00 | $37.74 | $37.80 | $35.99 | 807,111 |
| 2020-06-16 | $39.57 | $39.57 | $37.40 | $38.62 | $36.77 | 921,549 |
| 2020-06-15 | $34.68 | $38.01 | $34.54 | $37.50 | $35.71 | 1,257,647 |
| 2020-06-12 | $37.47 | $37.51 | $34.96 | $36.52 | $34.77 | 1,334,663 |
| 2020-06-11 | $36.62 | $37.63 | $35.38 | $35.51 | $33.81 | 1,128,237 |
| 2020-06-10 | $41.80 | $42.31 | $39.10 | $39.20 | $37.32 | 1,056,034 |
| 2020-06-09 | $41.74 | $43.03 | $41.41 | $42.20 | $40.18 | 1,148,843 |
| 2020-06-08 | $42.20 | $43.10 | $41.88 | $43.07 | $41.01 | 1,475,329 |
| 2020-06-05 | $41.87 | $42.08 | $40.65 | $40.84 | $38.89 | 1,391,445 |
| 2020-06-04 | $38.10 | $38.95 | $37.45 | $38.89 | $37.03 | 1,684,931 |
| 2020-06-03 | $37.21 | $38.16 | $36.71 | $38.15 | $36.32 | 2,222,802 |
| 2020-06-02 | $36.40 | $37.23 | $35.66 | $36.02 | $34.30 | 1,574,694 |
| 2020-06-01 | $35.29 | $36.27 | $34.90 | $35.75 | $34.04 | 825,844 |
| 2020-05-29 | $35.81 | $36.30 | $34.37 | $34.95 | $33.28 | 2,202,298 |
| 2020-05-28 | $38.00 | $38.00 | $36.20 | $36.48 | $34.73 | 1,313,842 |
| 2020-05-27 | $38.40 | $39.10 | $37.61 | $37.97 | $36.15 | 1,559,450 |
| 2020-05-26 | $35.37 | $37.09 | $34.79 | $36.65 | $34.90 | 1,348,605 |
| 2020-05-22 | $33.74 | $34.21 | $33.11 | $33.67 | $32.06 | 771,842 |
| 2020-05-21 | $34.11 | $34.87 | $33.51 | $33.67 | $32.06 | 1,111,229 |
| 2020-05-20 | $33.50 | $34.67 | $33.50 | $34.41 | $32.76 | 1,214,808 |
| 2020-05-19 | $34.32 | $34.57 | $32.78 | $32.78 | $31.21 | 1,178,279 |
| 2020-05-18 | $33.84 | $35.12 | $33.57 | $34.90 | $33.23 | 1,219,765 |
| 2020-05-15 | $31.27 | $32.29 | $30.90 | $31.83 | $30.31 | 996,026 |
| 2020-05-14 | $30.39 | $32.61 | $29.53 | $31.77 | $30.25 | 1,621,206 |
| 2020-05-13 | $32.05 | $32.36 | $30.62 | $31.37 | $29.87 | 2,003,506 |
| 2020-05-12 | $33.75 | $34.79 | $32.05 | $32.37 | $30.82 | 1,454,856 |
| 2020-05-11 | $34.29 | $34.33 | $33.31 | $33.76 | $32.14 | 1,612,452 |
| 2020-05-08 | $33.69 | $35.10 | $33.16 | $35.09 | $33.41 | 966,313 |
| 2020-05-07 | $33.00 | $34.17 | $32.75 | $32.94 | $31.36 | 769,205 |
| 2020-05-06 | $33.62 | $33.86 | $32.11 | $32.43 | $30.88 | 878,613 |
| 2020-05-05 | $34.77 | $35.38 | $33.04 | $33.27 | $31.68 | 1,522,823 |
| 2020-05-04 | $33.03 | $33.84 | $32.53 | $33.74 | $32.13 | 1,286,164 |
| 2020-05-01 | $33.90 | $34.66 | $33.13 | $33.87 | $32.25 | 1,251,699 |
| 2020-04-30 | $35.10 | $36.01 | $34.28 | $35.07 | $33.12 | 2,103,830 |
| 2020-04-29 | $35.11 | $37.10 | $34.79 | $36.41 | $34.39 | 1,425,818 |
| 2020-04-28 | $33.00 | $34.09 | $32.85 | $33.80 | $31.92 | 1,600,747 |
| 2020-04-27 | $31.01 | $32.44 | $30.43 | $32.12 | $30.34 | 1,295,907 |
| 2020-04-24 | $30.03 | $30.74 | $29.59 | $30.37 | $28.68 | 1,318,712 |
| 2020-04-23 | $28.44 | $30.38 | $28.01 | $29.53 | $27.89 | 1,779,309 |
| 2020-04-22 | $28.13 | $28.53 | $26.63 | $26.98 | $25.48 | 1,272,403 |
| 2020-04-21 | $26.86 | $27.69 | $26.70 | $27.36 | $25.84 | 912,490 |
| 2020-04-20 | $27.19 | $29.11 | $26.53 | $28.00 | $26.45 | 1,324,942 |
| 2020-04-17 | $26.84 | $28.25 | $26.53 | $28.01 | $26.45 | 1,360,967 |
| 2020-04-16 | $26.01 | $26.02 | $24.66 | $25.47 | $24.06 | 1,500,407 |
| 2020-04-15 | $27.12 | $27.37 | $25.95 | $26.06 | $24.61 | 1,569,705 |
| 2020-04-14 | $29.77 | $30.06 | $27.74 | $28.56 | $26.97 | 1,512,980 |
| 2020-04-13 | $31.04 | $31.04 | $28.93 | $29.18 | $27.56 | 1,747,893 |
| 2020-04-09 | $28.56 | $31.50 | $28.27 | $31.11 | $29.38 | 2,153,701 |
| 2020-04-08 | $27.89 | $27.98 | $26.89 | $27.55 | $26.02 | 2,059,831 |
| 2020-04-07 | $26.99 | $28.38 | $26.45 | $27.02 | $25.52 | 2,543,356 |
| 2020-04-06 | $24.25 | $25.52 | $23.55 | $25.43 | $24.02 | 1,946,242 |
| 2020-04-03 | $24.12 | $24.26 | $22.55 | $22.78 | $21.52 | 1,694,239 |
| 2020-04-02 | $24.20 | $25.67 | $23.76 | $24.23 | $22.88 | 1,589,894 |
| 2020-04-01 | $25.00 | $25.06 | $23.83 | $24.37 | $23.02 | 1,712,477 |
| 2020-03-31 | $26.55 | $27.14 | $25.31 | $25.74 | $24.31 | 2,565,143 |
| 2020-03-30 | $27.85 | $28.82 | $26.12 | $26.89 | $25.40 | 2,331,566 |
| 2020-03-27 | $29.33 | $29.33 | $27.67 | $28.17 | $26.61 | 2,442,297 |
| 2020-03-26 | $29.08 | $31.02 | $28.19 | $30.74 | $29.03 | 1,879,889 |
| 2020-03-25 | $29.89 | $30.74 | $28.48 | $28.73 | $27.13 | 1,696,675 |
| 2020-03-24 | $27.99 | $29.87 | $27.65 | $29.65 | $28.00 | 1,693,999 |
| 2020-03-23 | $29.55 | $29.56 | $26.32 | $26.73 | $25.25 | 2,394,065 |
| 2020-03-20 | $32.43 | $33.36 | $29.30 | $29.55 | $27.91 | 4,883,662 |
| 2020-03-19 | $29.88 | $33.80 | $29.22 | $32.39 | $30.59 | 4,313,214 |
| 2020-03-18 | $31.30 | $32.85 | $29.48 | $30.58 | $28.88 | 4,525,490 |
| 2020-03-17 | $30.17 | $33.66 | $30.17 | $33.43 | $31.57 | 3,364,366 |
| 2020-03-16 | $28.00 | $30.92 | $27.29 | $29.69 | $28.04 | 4,092,259 |
| 2020-03-13 | $31.92 | $32.70 | $30.22 | $31.96 | $30.19 | 3,856,901 |
| 2020-03-12 | $29.53 | $31.85 | $28.46 | $29.78 | $28.13 | 3,476,962 |
| 2020-03-11 | $33.24 | $33.84 | $31.40 | $31.96 | $30.19 | 3,245,880 |
| 2020-03-10 | $33.98 | $34.74 | $31.85 | $34.55 | $32.63 | 2,439,433 |
| 2020-03-09 | $33.24 | $34.01 | $32.37 | $32.45 | $30.65 | 3,023,549 |
| 2020-03-06 | $36.77 | $38.50 | $36.03 | $36.86 | $34.81 | 2,599,160 |
| 2020-03-05 | $38.32 | $39.16 | $37.73 | $38.35 | $36.22 | 2,313,555 |
| 2020-03-04 | $38.65 | $40.26 | $38.45 | $39.92 | $37.70 | 3,168,128 |
| 2020-03-03 | $40.46 | $40.89 | $37.02 | $37.86 | $35.76 | 2,148,638 |
| 2020-03-02 | $38.64 | $40.52 | $37.90 | $40.43 | $38.18 | 1,680,902 |
| 2020-02-28 | $37.36 | $39.36 | $37.22 | $38.74 | $36.59 | 2,868,126 |
| 2020-02-27 | $39.25 | $40.10 | $38.18 | $38.98 | $36.82 | 2,958,089 |
| 2020-02-26 | $41.26 | $41.79 | $40.27 | $40.52 | $38.27 | 1,984,216 |
| 2020-02-25 | $43.44 | $43.83 | $40.76 | $40.84 | $38.57 | 1,714,626 |
| 2020-02-24 | $44.18 | $44.40 | $42.90 | $43.44 | $41.03 | 1,457,744 |
| 2020-02-21 | $47.15 | $47.34 | $45.93 | $46.09 | $43.53 | 1,417,495 |
| 2020-02-20 | $47.16 | $48.48 | $47.02 | $47.67 | $45.02 | 1,098,963 |
| 2020-02-19 | $46.93 | $47.56 | $46.83 | $47.24 | $44.62 | 1,032,011 |
| 2020-02-18 | $46.90 | $47.51 | $46.16 | $46.85 | $44.25 | 987,113 |
| 2020-02-14 | $48.44 | $48.55 | $47.60 | $47.80 | $45.15 | 689,498 |
| 2020-02-13 | $47.87 | $48.49 | $47.47 | $48.43 | $45.74 | 400,322 |
| 2020-02-12 | $48.48 | $48.78 | $47.93 | $48.30 | $45.62 | 556,255 |
| 2020-02-11 | $47.71 | $48.39 | $47.31 | $47.91 | $45.25 | 646,992 |
| 2020-02-10 | $47.36 | $47.64 | $47.11 | $47.36 | $44.73 | 864,033 |
| 2020-02-07 | $47.60 | $47.86 | $47.13 | $47.67 | $45.02 | 1,004,898 |
| 2020-02-06 | $49.23 | $49.42 | $47.83 | $48.06 | $45.39 | 1,136,563 |
| 2020-02-05 | $48.20 | $49.12 | $48.20 | $48.90 | $46.18 | 1,040,467 |
| 2020-02-04 | $47.39 | $47.99 | $47.13 | $47.13 | $44.51 | 845,925 |
| 2020-02-03 | $46.23 | $46.70 | $46.05 | $46.48 | $43.90 | 1,059,611 |
| 2020-01-31 | $45.41 | $46.68 | $44.85 | $45.84 | $43.29 | 1,180,929 |
| 2020-01-30 | $47.07 | $47.78 | $46.51 | $47.42 | $44.52 | 1,071,765 |
| 2020-01-29 | $48.27 | $48.93 | $47.57 | $47.58 | $44.67 | 1,368,372 |
| 2020-01-28 | $48.03 | $48.89 | $47.62 | $48.26 | $45.31 | 913,510 |
| 2020-01-27 | $47.94 | $48.32 | $47.41 | $47.41 | $44.51 | 1,386,523 |
| 2020-01-24 | $51.31 | $51.36 | $48.88 | $49.23 | $46.22 | 1,657,097 |
| 2020-01-23 | $51.00 | $51.88 | $49.50 | $50.93 | $47.82 | 2,071,438 |
| 2020-01-22 | $47.58 | $47.88 | $47.06 | $47.44 | $44.54 | 2,110,818 |
| 2020-01-21 | $47.74 | $48.00 | $47.23 | $47.26 | $44.37 | 1,132,236 |
| 2020-01-17 | $47.65 | $48.17 | $47.35 | $48.08 | $45.14 | 1,355,405 |
| 2020-01-16 | $47.28 | $47.56 | $46.67 | $47.20 | $44.31 | 1,349,841 |
| 2020-01-15 | $47.11 | $47.56 | $46.69 | $46.84 | $43.98 | 1,243,218 |
| 2020-01-14 | $47.46 | $48.15 | $47.25 | $47.64 | $44.73 | 2,111,461 |
| 2020-01-13 | $47.46 | $47.60 | $47.16 | $47.39 | $44.49 | 2,193,886 |
| 2020-01-10 | $48.02 | $48.08 | $47.19 | $47.28 | $44.39 | 725,662 |
| 2020-01-09 | $48.45 | $48.55 | $47.77 | $47.99 | $45.05 | 819,623 |
| 2020-01-08 | $47.67 | $48.51 | $47.52 | $48.04 | $45.10 | 956,943 |
| 2020-01-07 | $48.00 | $48.46 | $47.50 | $47.67 | $44.75 | 912,326 |
| 2020-01-06 | $47.84 | $48.16 | $47.04 | $48.06 | $45.12 | 1,122,510 |
| 2020-01-03 | $48.53 | $49.28 | $48.27 | $48.97 | $45.97 | 710,605 |
| 2020-01-02 | $49.11 | $49.59 | $48.54 | $49.56 | $46.53 | 956,110 |
| 2019-12-31 | $49.04 | $49.48 | $48.61 | $48.70 | $45.72 | 1,167,529 |
| 2019-12-30 | $49.21 | $49.35 | $48.65 | $49.04 | $46.04 | 739,075 |
| 2019-12-27 | $49.15 | $49.32 | $48.68 | $48.77 | $45.79 | 491,428 |
| 2019-12-26 | $49.32 | $49.48 | $48.96 | $49.26 | $46.25 | 248,320 |
| 2019-12-24 | $49.10 | $49.20 | $48.83 | $49.10 | $46.10 | 223,922 |
| 2019-12-23 | $49.32 | $49.32 | $48.76 | $49.13 | $46.13 | 416,699 |
| 2019-12-20 | $49.13 | $49.68 | $48.87 | $49.20 | $46.19 | 2,502,872 |
| 2019-12-19 | $49.20 | $49.35 | $48.60 | $48.85 | $45.86 | 775,263 |
| 2019-12-18 | $49.38 | $49.54 | $48.43 | $49.02 | $46.02 | 749,527 |
| 2019-12-17 | $48.44 | $49.47 | $48.35 | $49.44 | $46.42 | 1,166,703 |
| 2019-12-16 | $48.49 | $48.83 | $47.82 | $48.47 | $45.51 | 899,706 |
| 2019-12-13 | $47.86 | $48.77 | $47.31 | $47.77 | $44.85 | 1,099,067 |
| 2019-12-12 | $46.30 | $48.26 | $46.01 | $48.15 | $45.21 | 1,328,777 |
| 2019-12-11 | $46.30 | $46.54 | $45.94 | $46.01 | $43.20 | 432,787 |
| 2019-12-10 | $46.25 | $46.41 | $45.93 | $46.18 | $43.36 | 583,241 |
| 2019-12-09 | $46.31 | $46.63 | $46.07 | $46.19 | $43.36 | 855,949 |
| 2019-12-06 | $46.49 | $47.08 | $45.83 | $46.57 | $43.72 | 896,876 |
| 2019-12-05 | $45.88 | $46.05 | $45.39 | $45.65 | $42.86 | 627,078 |
| 2019-12-04 | $44.83 | $46.00 | $44.71 | $45.57 | $42.78 | 1,028,524 |
| 2019-12-03 | $44.69 | $44.69 | $43.99 | $44.39 | $41.68 | 971,405 |
| 2019-12-02 | $46.25 | $46.40 | $45.45 | $45.58 | $42.79 | 1,281,049 |
| 2019-11-29 | $46.02 | $46.19 | $45.76 | $45.82 | $43.02 | 438,625 |
| 2019-11-27 | $45.99 | $46.40 | $45.82 | $46.30 | $43.47 | 793,439 |
| 2019-11-26 | $45.89 | $45.90 | $45.47 | $45.61 | $42.82 | 969,539 |
| 2019-11-25 | $45.23 | $46.14 | $44.86 | $46.04 | $43.22 | 1,140,676 |
| 2019-11-22 | $44.67 | $45.13 | $44.40 | $45.03 | $42.28 | 883,585 |
| 2019-11-21 | $44.38 | $44.79 | $43.98 | $44.48 | $41.76 | 862,896 |
| 2019-11-20 | $44.08 | $44.63 | $43.60 | $44.17 | $41.47 | 1,128,086 |
| 2019-11-19 | $44.75 | $44.82 | $44.22 | $44.37 | $41.66 | 925,048 |
| 2019-11-18 | $44.62 | $44.81 | $44.01 | $44.44 | $41.72 | 675,128 |
| 2019-11-15 | $45.22 | $45.68 | $44.61 | $44.89 | $42.14 | 583,629 |
| 2019-11-14 | $44.70 | $45.08 | $44.47 | $44.82 | $42.08 | 793,601 |
| 2019-11-13 | $45.29 | $45.52 | $44.64 | $45.12 | $42.36 | 702,625 |
| 2019-11-12 | $45.53 | $45.98 | $45.21 | $45.75 | $42.95 | 956,606 |
| 2019-11-11 | $45.41 | $45.71 | $45.11 | $45.48 | $42.70 | 530,616 |
| 2019-11-08 | $45.66 | $46.10 | $45.20 | $45.89 | $43.08 | 614,285 |
| 2019-11-07 | $46.12 | $46.82 | $45.87 | $45.97 | $43.16 | 1,524,479 |
| 2019-11-06 | $45.77 | $45.77 | $44.82 | $45.41 | $42.63 | 814,871 |
| 2019-11-05 | $45.89 | $46.34 | $45.44 | $45.81 | $43.01 | 1,013,983 |
| 2019-11-04 | $45.07 | $45.68 | $44.81 | $45.43 | $42.65 | 1,119,061 |
| 2019-11-01 | $43.54 | $44.51 | $43.25 | $44.46 | $41.74 | 975,712 |
| 2019-10-31 | $43.35 | $44.12 | $42.12 | $42.92 | $40.29 | 1,126,153 |
| 2019-10-30 | $43.71 | $44.26 | $43.15 | $44.11 | $41.15 | 1,383,053 |
| 2019-10-29 | $43.81 | $44.09 | $43.51 | $43.99 | $41.04 | 710,720 |
| 2019-10-28 | $43.74 | $44.49 | $43.74 | $44.00 | $41.05 | 4,535,441 |
| 2019-10-25 | $42.38 | $43.87 | $42.38 | $43.57 | $40.64 | 1,094,375 |
| 2019-10-24 | $43.07 | $43.33 | $42.12 | $42.50 | $39.65 | 825,092 |
| 2019-10-23 | $42.95 | $43.32 | $42.59 | $42.97 | $40.09 | 832,661 |
| 2019-10-22 | $42.19 | $43.85 | $41.71 | $43.18 | $40.28 | 1,138,921 |
| 2019-10-21 | $41.50 | $42.78 | $41.49 | $42.09 | $39.26 | 1,481,403 |
| 2019-10-18 | $41.40 | $41.69 | $41.08 | $41.30 | $38.53 | 2,492,691 |
| 2019-10-17 | $43.16 | $43.16 | $40.86 | $41.37 | $38.59 | 2,334,431 |
| 2019-10-16 | $43.77 | $44.33 | $43.32 | $43.60 | $40.67 | 1,053,076 |
| 2019-10-15 | $42.67 | $43.99 | $42.49 | $43.89 | $40.94 | 987,501 |
| 2019-10-14 | $42.31 | $42.74 | $41.90 | $42.58 | $39.72 | 890,473 |
| 2019-10-11 | $42.32 | $43.47 | $42.32 | $42.81 | $39.94 | 963,756 |
| 2019-10-10 | $40.65 | $41.88 | $40.64 | $41.37 | $38.59 | 1,148,001 |
| 2019-10-09 | $40.30 | $40.79 | $39.75 | $40.58 | $37.86 | 906,295 |
| 2019-10-08 | $40.76 | $40.77 | $39.65 | $39.72 | $37.05 | 2,379,109 |
| 2019-10-07 | $42.29 | $42.29 | $41.75 | $41.81 | $39.00 | 1,529,909 |
| 2019-10-04 | $42.32 | $42.51 | $41.45 | $42.24 | $39.40 | 724,236 |
| 2019-10-03 | $41.86 | $42.28 | $40.89 | $42.24 | $39.40 | 685,987 |
| 2019-10-02 | $42.09 | $42.40 | $41.57 | $42.16 | $39.33 | 793,321 |
| 2019-10-01 | $44.58 | $45.01 | $42.51 | $42.66 | $39.80 | 645,846 |
| 2019-09-30 | $44.61 | $44.80 | $43.93 | $44.29 | $41.32 | 644,495 |
| 2019-09-27 | $44.49 | $45.89 | $44.24 | $44.35 | $41.37 | 837,266 |
| 2019-09-26 | $45.27 | $45.45 | $44.22 | $44.25 | $41.28 | 669,782 |
| 2019-09-25 | $44.23 | $45.73 | $44.23 | $45.60 | $42.54 | 725,913 |
| 2019-09-24 | $45.45 | $45.45 | $44.00 | $44.36 | $41.38 | 1,386,212 |
| 2019-09-23 | $44.95 | $45.74 | $44.68 | $45.22 | $42.18 | 658,323 |
| 2019-09-20 | $45.88 | $46.32 | $45.25 | $45.36 | $42.31 | 1,421,590 |
| 2019-09-19 | $45.61 | $46.32 | $45.44 | $45.56 | $42.50 | 690,596 |
| 2019-09-18 | $44.65 | $45.86 | $44.45 | $45.74 | $42.67 | 856,784 |
| 2019-09-17 | $45.67 | $45.67 | $44.46 | $44.92 | $41.90 | 939,107 |
| 2019-09-16 | $45.44 | $46.17 | $45.42 | $45.95 | $42.87 | 561,922 |
| 2019-09-13 | $46.48 | $46.92 | $45.78 | $46.08 | $42.99 | 878,600 |
| 2019-09-12 | $45.42 | $46.34 | $44.88 | $45.79 | $42.72 | 1,383,070 |
| 2019-09-11 | $46.38 | $46.50 | $45.08 | $46.15 | $43.05 | 1,142,414 |
| 2019-09-10 | $44.47 | $46.14 | $44.28 | $46.09 | $43.00 | 1,218,920 |
| 2019-09-09 | $42.72 | $44.46 | $42.16 | $44.18 | $41.21 | 749,820 |
| 2019-09-06 | $42.15 | $42.50 | $41.71 | $42.25 | $39.41 | 910,137 |
| 2019-09-05 | $41.34 | $42.87 | $40.97 | $42.18 | $39.35 | 820,640 |
| 2019-09-04 | $40.37 | $40.65 | $39.96 | $40.48 | $37.76 | 858,588 |
| 2019-09-03 | $40.48 | $40.60 | $39.73 | $39.98 | $37.30 | 1,038,528 |
| 2019-08-30 | $41.44 | $41.57 | $40.84 | $41.13 | $38.37 | 1,152,159 |
| 2019-08-29 | $39.89 | $40.51 | $39.51 | $40.37 | $37.66 | 890,661 |
| 2019-08-28 | $37.88 | $39.43 | $37.83 | $38.92 | $36.31 | 942,264 |
| 2019-08-27 | $39.19 | $39.42 | $37.69 | $37.83 | $35.29 | 858,354 |
| 2019-08-26 | $38.68 | $38.89 | $38.26 | $38.79 | $36.19 | 1,371,263 |
| 2019-08-23 | $39.96 | $40.43 | $38.21 | $38.36 | $35.78 | 929,081 |
| 2019-08-22 | $40.61 | $40.84 | $39.73 | $40.18 | $37.48 | 499,927 |
| 2019-08-21 | $39.75 | $40.34 | $39.46 | $40.19 | $37.49 | 912,306 |
| 2019-08-20 | $39.90 | $40.10 | $39.14 | $39.37 | $36.73 | 900,564 |
| 2019-08-19 | $39.73 | $40.98 | $39.64 | $39.91 | $37.23 | 1,149,561 |
| 2019-08-16 | $38.77 | $40.15 | $38.77 | $39.91 | $37.23 | 1,082,377 |
| 2019-08-15 | $39.31 | $39.56 | $38.24 | $38.39 | $35.81 | 1,144,054 |
| 2019-08-14 | $40.50 | $40.87 | $38.80 | $39.34 | $36.70 | 1,195,608 |
| 2019-08-13 | $40.65 | $42.07 | $40.50 | $41.14 | $38.38 | 1,124,569 |
| 2019-08-12 | $41.30 | $41.46 | $40.63 | $40.66 | $37.93 | 684,258 |
| 2019-08-09 | $42.39 | $42.55 | $41.64 | $42.17 | $39.34 | 676,678 |
| 2019-08-08 | $41.93 | $42.74 | $41.38 | $42.60 | $39.74 | 1,019,402 |
| 2019-08-07 | $41.09 | $41.75 | $40.76 | $41.42 | $38.64 | 851,116 |
| 2019-08-06 | $42.31 | $42.63 | $41.28 | $42.25 | $39.41 | 946,131 |
| 2019-08-05 | $42.61 | $43.49 | $41.41 | $42.05 | $39.23 | 1,039,129 |
| 2019-08-02 | $44.30 | $44.74 | $43.37 | $43.80 | $40.86 | 881,689 |
| 2019-08-01 | $47.79 | $48.10 | $44.30 | $44.49 | $41.50 | 1,250,315 |
| 2019-07-31 | $48.34 | $48.70 | $47.66 | $48.01 | $44.79 | 784,175 |
| 2019-07-30 | $47.55 | $48.62 | $47.51 | $48.61 | $45.09 | 524,006 |
| 2019-07-29 | $48.99 | $49.15 | $48.03 | $48.09 | $44.61 | 713,206 |
| 2019-07-26 | $48.17 | $49.19 | $47.99 | $49.08 | $45.52 | 704,384 |
| 2019-07-25 | $48.51 | $48.79 | $47.79 | $47.94 | $44.47 | 868,662 |
| 2019-07-24 | $47.21 | $48.51 | $47.21 | $48.28 | $44.78 | 1,051,402 |
| 2019-07-23 | $46.80 | $47.50 | $46.52 | $47.47 | $44.03 | 752,719 |
| 2019-07-22 | $46.86 | $46.96 | $46.13 | $46.47 | $43.10 | 1,091,716 |
| 2019-07-19 | $47.13 | $47.44 | $46.38 | $46.93 | $43.53 | 1,421,031 |
| 2019-07-18 | $45.03 | $47.81 | $44.91 | $47.19 | $43.77 | 1,849,831 |
| 2019-07-17 | $45.21 | $45.39 | $44.29 | $44.85 | $41.60 | 833,245 |
| 2019-07-16 | $45.21 | $45.82 | $44.74 | $45.46 | $42.17 | 1,226,243 |
| 2019-07-15 | $46.69 | $46.69 | $44.91 | $45.07 | $41.80 | 944,239 |
| 2019-07-12 | $46.10 | $46.75 | $45.84 | $46.57 | $43.20 | 694,750 |
| 2019-07-11 | $45.24 | $45.92 | $44.93 | $45.86 | $42.54 | 673,531 |
| 2019-07-10 | $45.90 | $45.90 | $44.77 | $45.15 | $41.88 | 660,646 |
| 2019-07-09 | $45.07 | $45.97 | $45.07 | $45.97 | $42.64 | 819,542 |
| 2019-07-08 | $46.37 | $46.93 | $45.31 | $45.50 | $42.20 | 1,237,167 |
| 2019-07-05 | $46.96 | $47.64 | $46.92 | $47.14 | $43.72 | 510,580 |
| 2019-07-03 | $46.28 | $46.81 | $45.92 | $46.74 | $43.35 | 331,124 |
| 2019-07-02 | $47.19 | $47.41 | $45.71 | $46.03 | $42.70 | 920,674 |
| 2019-07-01 | $48.02 | $48.52 | $47.07 | $47.37 | $43.94 | 1,350,995 |
| 2019-06-28 | $46.43 | $47.35 | $46.25 | $46.77 | $43.38 | 1,904,560 |
| 2019-06-27 | $45.24 | $46.01 | $45.24 | $45.90 | $42.57 | 1,252,756 |
| 2019-06-26 | $44.93 | $45.77 | $44.84 | $45.20 | $41.93 | 932,933 |
| 2019-06-25 | $44.21 | $44.83 | $43.51 | $44.66 | $41.42 | 929,814 |
| 2019-06-24 | $44.35 | $44.82 | $44.11 | $44.15 | $40.95 | 898,296 |
| 2019-06-21 | $44.41 | $44.85 | $44.25 | $44.39 | $41.17 | 1,873,780 |
| 2019-06-20 | $44.75 | $44.75 | $43.32 | $44.50 | $41.28 | 1,043,361 |
| 2019-06-19 | $45.00 | $45.39 | $44.09 | $44.13 | $40.93 | 1,758,587 |
| 2019-06-18 | $43.66 | $44.86 | $43.29 | $44.50 | $41.28 | 1,746,855 |
| 2019-06-17 | $44.28 | $44.42 | $43.55 | $43.62 | $40.46 | 1,328,623 |
| 2019-06-14 | $43.77 | $44.34 | $43.50 | $44.25 | $41.04 | 909,248 |
| 2019-06-13 | $43.73 | $44.45 | $43.38 | $43.76 | $40.59 | 1,383,964 |
| 2019-06-12 | $44.45 | $44.46 | $43.40 | $43.50 | $40.35 | 1,765,096 |
| 2019-06-11 | $44.96 | $45.17 | $44.21 | $44.38 | $41.16 | 810,852 |
| 2019-06-10 | $44.72 | $45.43 | $44.47 | $44.49 | $41.27 | 753,391 |
| 2019-06-07 | $44.49 | $44.49 | $43.83 | $44.23 | $41.03 | 773,007 |
| 2019-06-06 | $44.35 | $44.91 | $44.10 | $44.69 | $41.45 | 697,320 |
| 2019-06-05 | $45.28 | $45.40 | $44.02 | $44.51 | $41.29 | 849,979 |
| 2019-06-04 | $44.40 | $45.34 | $44.14 | $45.28 | $42.00 | 648,518 |
| 2019-06-03 | $42.51 | $43.72 | $42.03 | $43.54 | $40.39 | 1,174,578 |
| 2019-05-31 | $43.14 | $43.29 | $42.35 | $42.72 | $39.62 | 1,191,411 |
| 2019-05-30 | $45.52 | $45.79 | $43.47 | $43.83 | $40.65 | 1,075,546 |
| 2019-05-29 | $44.57 | $45.73 | $44.24 | $45.51 | $42.21 | 907,128 |
| 2019-05-28 | $45.58 | $45.72 | $44.89 | $44.95 | $41.69 | 943,640 |
| 2019-05-24 | $45.50 | $45.94 | $45.01 | $45.72 | $42.41 | 945,642 |
| 2019-05-23 | $45.88 | $45.99 | $44.82 | $45.27 | $41.99 | 882,735 |
| 2019-05-22 | $47.43 | $47.58 | $46.46 | $46.60 | $43.22 | 764,316 |
| 2019-05-21 | $47.85 | $48.31 | $47.66 | $47.74 | $44.28 | 627,573 |
| 2019-05-20 | $46.86 | $47.62 | $46.76 | $47.46 | $44.02 | 565,562 |
| 2019-05-17 | $47.35 | $47.83 | $46.98 | $47.08 | $43.67 | 603,411 |
| 2019-05-16 | $47.47 | $48.20 | $47.45 | $47.88 | $44.41 | 484,778 |
| 2019-05-15 | $47.21 | $47.45 | $46.25 | $47.38 | $43.95 | 1,045,543 |
| 2019-05-14 | $46.82 | $48.33 | $46.53 | $47.84 | $44.37 | 1,259,629 |
| 2019-05-13 | $48.96 | $49.24 | $46.56 | $46.85 | $43.46 | 1,731,141 |
| 2019-05-10 | $50.07 | $50.41 | $49.11 | $50.19 | $46.55 | 674,296 |
| 2019-05-09 | $49.91 | $50.39 | $49.40 | $50.17 | $46.54 | 748,222 |
| 2019-05-08 | $51.06 | $51.32 | $50.41 | $50.42 | $46.77 | 483,211 |
| 2019-05-07 | $51.78 | $51.96 | $51.08 | $51.25 | $47.54 | 757,287 |
| 2019-05-06 | $51.51 | $52.88 | $50.59 | $52.55 | $48.74 | 731,972 |
| 2019-05-03 | $52.38 | $52.97 | $52.16 | $52.73 | $48.91 | 449,220 |
| 2019-05-02 | $51.02 | $52.44 | $51.02 | $52.14 | $48.36 | 865,750 |
| 2019-05-01 | $51.55 | $51.89 | $50.62 | $51.02 | $47.32 | 959,880 |
| 2019-04-30 | $51.82 | $52.06 | $51.33 | $51.48 | $47.75 | 1,262,255 |
| 2019-04-29 | $51.18 | $52.39 | $50.94 | $52.07 | $48.04 | 816,171 |
| 2019-04-26 | $50.62 | $50.95 | $50.09 | $50.89 | $46.95 | 682,651 |
| 2019-04-25 | $50.60 | $50.97 | $49.93 | $50.57 | $46.66 | 495,865 |
| 2019-04-24 | $50.92 | $51.16 | $50.31 | $50.79 | $46.86 | 775,397 |
| 2019-04-23 | $50.06 | $51.07 | $49.96 | $51.06 | $47.11 | 941,433 |
| 2019-04-22 | $49.60 | $51.98 | $49.36 | $50.05 | $46.18 | 1,011,029 |
| 2019-04-18 | $50.40 | $51.02 | $49.07 | $49.75 | $45.90 | 2,406,388 |
| 2019-04-17 | $52.16 | $52.16 | $51.13 | $51.87 | $47.86 | 868,893 |
| 2019-04-16 | $51.22 | $52.01 | $50.60 | $51.96 | $47.94 | 760,994 |
| 2019-04-15 | $52.08 | $52.13 | $50.69 | $50.94 | $47.00 | 623,779 |
| 2019-04-12 | $51.61 | $52.24 | $50.89 | $52.13 | $48.10 | 608,705 |
| 2019-04-11 | $50.83 | $51.37 | $50.37 | $50.78 | $46.85 | 570,222 |
| 2019-04-10 | $50.22 | $50.58 | $49.69 | $50.56 | $46.65 | 490,313 |
| 2019-04-09 | $50.82 | $50.93 | $50.00 | $50.24 | $46.35 | 593,391 |
| 2019-04-08 | $51.14 | $51.47 | $50.24 | $51.12 | $47.16 | 602,465 |
| 2019-04-05 | $51.73 | $51.93 | $51.18 | $51.36 | $47.39 | 544,553 |
| 2019-04-04 | $50.52 | $51.90 | $50.45 | $51.62 | $47.63 | 842,708 |
| 2019-04-03 | $51.32 | $51.90 | $50.30 | $50.42 | $46.52 | 1,094,903 |
| 2019-04-02 | $50.00 | $50.93 | $49.76 | $50.60 | $46.68 | 1,143,455 |
| 2019-04-01 | $48.60 | $50.14 | $48.45 | $50.10 | $46.22 | 772,169 |
| 2019-03-29 | $48.84 | $48.95 | $47.90 | $47.97 | $44.26 | 1,082,230 |
| 2019-03-28 | $47.40 | $48.46 | $47.27 | $48.41 | $44.66 | 776,293 |
| 2019-03-27 | $47.26 | $47.64 | $46.73 | $47.39 | $43.72 | 1,057,935 |
| 2019-03-26 | $46.66 | $47.49 | $46.66 | $47.45 | $43.78 | 863,275 |
| 2019-03-25 | $46.64 | $47.26 | $45.98 | $46.33 | $42.75 | 1,284,162 |
| 2019-03-22 | $48.81 | $49.03 | $46.54 | $46.63 | $43.02 | 2,206,752 |
| 2019-03-21 | $50.01 | $50.44 | $49.30 | $49.40 | $45.58 | 1,132,985 |
| 2019-03-20 | $51.87 | $52.24 | $50.37 | $50.37 | $46.47 | 1,168,714 |
| 2019-03-19 | $53.97 | $53.98 | $51.96 | $51.99 | $47.97 | 624,015 |
| 2019-03-18 | $52.64 | $53.61 | $52.64 | $53.59 | $49.44 | 994,980 |
| 2019-03-15 | $52.75 | $53.23 | $51.88 | $52.40 | $48.35 | 1,375,079 |
| 2019-03-14 | $52.78 | $52.93 | $52.48 | $52.74 | $48.66 | 615,226 |
| 2019-03-13 | $52.15 | $54.00 | $51.88 | $52.71 | $48.63 | 1,244,694 |
| 2019-03-12 | $52.20 | $52.45 | $51.63 | $51.89 | $47.87 | 946,724 |
| 2019-03-11 | $52.43 | $52.71 | $52.01 | $52.10 | $48.07 | 810,815 |
| 2019-03-08 | $51.78 | $52.70 | $51.40 | $52.21 | $48.17 | 542,366 |
| 2019-03-07 | $53.00 | $53.11 | $51.88 | $52.21 | $48.17 | 847,839 |
| 2019-03-06 | $54.31 | $54.75 | $53.17 | $53.27 | $49.15 | 818,168 |
| 2019-03-05 | $54.47 | $54.94 | $53.66 | $54.47 | $50.26 | 760,350 |
| 2019-03-04 | $54.94 | $55.35 | $53.93 | $54.63 | $50.40 | 745,293 |
| 2019-03-01 | $55.14 | $55.46 | $54.43 | $54.76 | $50.52 | 758,610 |
| 2019-02-28 | $55.21 | $55.25 | $54.52 | $54.61 | $50.38 | 1,005,031 |
| 2019-02-27 | $54.83 | $55.51 | $54.73 | $55.37 | $51.09 | 469,836 |
| 2019-02-26 | $55.26 | $55.71 | $54.65 | $54.68 | $50.45 | 550,659 |
| 2019-02-25 | $55.78 | $56.09 | $55.36 | $55.59 | $51.29 | 707,176 |
| 2019-02-22 | $55.10 | $55.44 | $54.89 | $55.34 | $51.06 | 433,465 |
| 2019-02-21 | $55.71 | $55.71 | $54.76 | $55.01 | $50.75 | 432,427 |
| 2019-02-20 | $54.95 | $55.80 | $54.58 | $55.67 | $51.36 | 610,772 |
| 2019-02-19 | $53.77 | $55.00 | $53.45 | $54.96 | $50.71 | 978,579 |
| 2019-02-15 | $53.55 | $54.45 | $53.08 | $53.93 | $49.76 | 763,598 |
| 2019-02-14 | $52.98 | $53.42 | $52.51 | $53.09 | $48.98 | 725,988 |
| 2019-02-13 | $53.65 | $53.94 | $53.28 | $53.47 | $49.33 | 813,868 |
| 2019-02-12 | $52.97 | $53.89 | $52.85 | $53.37 | $49.24 | 1,129,873 |
| 2019-02-11 | $52.21 | $52.52 | $51.89 | $52.50 | $48.44 | 493,417 |
| 2019-02-08 | $52.44 | $52.95 | $51.28 | $51.92 | $47.90 | 994,433 |
| 2019-02-07 | $52.75 | $53.50 | $51.95 | $52.64 | $48.57 | 1,232,196 |
| 2019-02-06 | $51.58 | $52.27 | $51.58 | $52.18 | $48.14 | 857,693 |
| 2019-02-05 | $51.81 | $51.95 | $51.41 | $51.88 | $47.87 | 915,818 |
| 2019-02-04 | $51.08 | $51.88 | $50.51 | $51.84 | $47.83 | 745,292 |
| 2019-02-01 | $50.28 | $51.06 | $49.72 | $51.04 | $47.09 | 941,217 |
| 2019-01-31 | $51.59 | $51.93 | $49.93 | $50.32 | $46.22 | 1,160,011 |
| 2019-01-30 | $52.09 | $52.51 | $51.80 | $52.00 | $47.76 | 704,612 |
| 2019-01-29 | $52.56 | $52.87 | $52.08 | $52.09 | $47.84 | 670,956 |
| 2019-01-28 | $52.09 | $52.99 | $51.81 | $52.55 | $48.27 | 818,788 |
| 2019-01-25 | $52.83 | $52.83 | $51.66 | $52.36 | $48.09 | 1,257,879 |
| 2019-01-24 | $50.55 | $52.33 | $50.42 | $51.92 | $47.69 | 1,951,511 |
| 2019-01-23 | $50.29 | $50.77 | $49.73 | $50.27 | $46.17 | 1,443,430 |
| 2019-01-22 | $50.17 | $50.45 | $49.60 | $50.07 | $45.99 | 1,006,307 |
| 2019-01-18 | $49.64 | $50.44 | $48.98 | $50.25 | $46.15 | 965,974 |
| 2019-01-17 | $48.99 | $49.88 | $48.66 | $49.35 | $45.33 | 921,436 |
| 2019-01-16 | $48.12 | $49.47 | $48.12 | $49.24 | $45.23 | 1,442,379 |
| 2019-01-15 | $47.27 | $47.86 | $46.79 | $47.81 | $43.91 | 673,407 |
| 2019-01-14 | $46.94 | $47.92 | $46.92 | $47.34 | $43.48 | 720,822 |
| 2019-01-11 | $47.00 | $47.87 | $46.46 | $47.38 | $43.52 | 713,382 |
| 2019-01-10 | $47.07 | $47.65 | $46.69 | $47.30 | $43.44 | 839,764 |
| 2019-01-09 | $46.97 | $47.58 | $46.72 | $47.27 | $43.42 | 768,843 |
| 2019-01-08 | $46.41 | $46.77 | $45.58 | $46.75 | $42.94 | 977,229 |
| 2019-01-07 | $45.98 | $46.81 | $45.46 | $46.08 | $42.32 | 813,046 |
| 2019-01-04 | $44.86 | $46.31 | $44.65 | $45.85 | $42.11 | 1,248,515 |
| 2019-01-03 | $44.11 | $44.83 | $43.49 | $43.96 | $40.38 | 919,890 |
| 2019-01-02 | $42.74 | $44.42 | $42.74 | $44.30 | $40.69 | 808,330 |
| 2018-12-31 | $43.15 | $44.10 | $42.55 | $43.53 | $39.98 | 871,168 |
| 2018-12-28 | $42.79 | $43.69 | $42.32 | $43.05 | $39.54 | 1,124,018 |
| 2018-12-27 | $42.10 | $42.85 | $41.13 | $42.67 | $39.19 | 1,257,033 |
| 2018-12-26 | $40.52 | $42.83 | $40.05 | $42.82 | $39.33 | 1,055,299 |
| 2018-12-24 | $40.80 | $41.44 | $40.16 | $40.45 | $37.15 | 390,402 |
| 2018-12-21 | $42.15 | $42.88 | $40.95 | $41.02 | $37.68 | 3,353,484 |
| 2018-12-20 | $42.06 | $43.06 | $41.64 | $42.16 | $38.72 | 1,143,287 |
| 2018-12-19 | $43.99 | $44.25 | $42.17 | $42.46 | $39.00 | 1,512,642 |
| 2018-12-18 | $44.56 | $45.13 | $43.57 | $43.94 | $40.36 | 1,712,141 |
| 2018-12-17 | $44.49 | $45.30 | $44.02 | $44.23 | $40.62 | 946,238 |
| 2018-12-14 | $44.69 | $45.82 | $44.42 | $44.60 | $40.96 | 916,477 |
| 2018-12-13 | $46.86 | $47.06 | $45.12 | $45.25 | $41.56 | 986,048 |
| 2018-12-12 | $46.87 | $47.52 | $46.43 | $46.62 | $42.82 | 1,446,597 |
| 2018-12-11 | $47.59 | $48.18 | $45.81 | $45.85 | $42.11 | 1,747,954 |
| 2018-12-10 | $48.17 | $48.50 | $46.61 | $47.14 | $43.30 | 1,098,112 |
| 2018-12-07 | $49.07 | $50.12 | $47.82 | $48.17 | $44.24 | 1,372,821 |
| 2018-12-06 | $49.41 | $49.88 | $48.01 | $49.20 | $45.19 | 1,829,166 |
| 2018-12-04 | $53.95 | $54.17 | $49.74 | $50.34 | $46.24 | 1,193,344 |
| 2018-12-03 | $54.49 | $55.20 | $53.73 | $54.16 | $49.74 | 1,802,417 |
| 2018-11-30 | $52.51 | $53.96 | $52.51 | $53.69 | $49.31 | 1,283,725 |
| 2018-11-29 | $52.67 | $53.17 | $52.25 | $52.88 | $48.57 | 788,225 |
| 2018-11-28 | $52.46 | $53.15 | $51.77 | $53.04 | $48.72 | 826,404 |
| 2018-11-27 | $52.04 | $52.81 | $52.04 | $52.41 | $48.14 | 824,913 |
| 2018-11-26 | $51.70 | $52.83 | $51.42 | $52.15 | $47.90 | 540,904 |
| 2018-11-23 | $50.83 | $51.77 | $50.70 | $51.02 | $46.86 | 205,012 |
| 2018-11-21 | $50.87 | $51.71 | $50.15 | $51.24 | $47.06 | 899,602 |
| 2018-11-20 | $51.98 | $52.22 | $50.66 | $50.77 | $46.63 | 1,097,292 |
| 2018-11-19 | $52.93 | $53.49 | $52.20 | $52.61 | $48.32 | 576,698 |
| 2018-11-16 | $53.10 | $53.54 | $52.73 | $52.99 | $48.67 | 524,336 |
| 2018-11-15 | $51.76 | $53.65 | $51.38 | $53.50 | $49.14 | 757,797 |
| 2018-11-14 | $54.21 | $54.56 | $51.81 | $52.30 | $48.04 | 612,366 |
| 2018-11-13 | $53.65 | $54.89 | $53.55 | $53.82 | $49.43 | 834,105 |
| 2018-11-12 | $53.78 | $54.45 | $53.46 | $53.59 | $49.22 | 628,507 |
| 2018-11-09 | $54.75 | $55.28 | $53.64 | $54.00 | $49.60 | 750,814 |
| 2018-11-08 | $54.54 | $55.44 | $54.49 | $54.89 | $50.42 | 676,793 |
| 2018-11-07 | $54.89 | $55.10 | $53.86 | $54.76 | $50.30 | 672,680 |
| 2018-11-06 | $53.95 | $54.85 | $53.63 | $54.66 | $50.20 | 1,131,218 |
| 2018-11-05 | $53.66 | $54.69 | $53.60 | $54.18 | $49.76 | 823,382 |
| 2018-11-02 | $53.65 | $54.38 | $53.04 | $53.65 | $49.28 | 1,067,668 |
| 2018-11-01 | $52.67 | $53.35 | $52.49 | $53.07 | $48.74 | 954,606 |
| 2018-10-31 | $52.60 | $54.05 | $52.42 | $52.44 | $48.17 | 1,541,807 |
| 2018-10-30 | $52.75 | $52.84 | $51.52 | $52.53 | $48.04 | 1,123,934 |
| 2018-10-29 | $52.17 | $53.18 | $51.93 | $52.49 | $48.00 | 923,724 |
| 2018-10-26 | $50.91 | $51.83 | $50.36 | $51.39 | $46.99 | 1,140,170 |
| 2018-10-25 | $50.75 | $52.42 | $50.54 | $51.76 | $47.33 | 1,251,114 |
| 2018-10-24 | $52.53 | $52.61 | $50.34 | $50.47 | $46.15 | 1,349,088 |
| 2018-10-23 | $51.35 | $53.06 | $51.02 | $52.61 | $48.11 | 1,111,977 |
| 2018-10-22 | $54.14 | $54.68 | $52.09 | $52.10 | $47.64 | 1,306,826 |
| 2018-10-19 | $53.92 | $54.91 | $53.28 | $53.84 | $49.24 | 1,496,851 |
| 2018-10-18 | $55.22 | $56.86 | $53.76 | $53.89 | $49.28 | 1,839,020 |
| 2018-10-17 | $55.48 | $56.22 | $54.37 | $55.78 | $51.01 | 1,773,330 |
| 2018-10-16 | $56.25 | $56.30 | $55.12 | $55.95 | $51.16 | 877,136 |
| 2018-10-15 | $55.81 | $56.55 | $55.56 | $55.99 | $51.20 | 554,613 |
| 2018-10-12 | $57.98 | $58.88 | $54.48 | $55.90 | $51.12 | 1,292,650 |
| 2018-10-11 | $59.58 | $59.75 | $57.25 | $57.29 | $52.39 | 1,098,987 |
| 2018-10-10 | $60.78 | $61.27 | $59.81 | $59.87 | $54.75 | 830,461 |
| 2018-10-09 | $61.34 | $61.50 | $60.55 | $60.76 | $55.56 | 880,840 |
| 2018-10-08 | $61.50 | $61.96 | $60.83 | $61.60 | $56.33 | 624,728 |
| 2018-10-05 | $62.50 | $62.63 | $61.17 | $61.45 | $56.19 | 667,940 |
| 2018-10-04 | $61.80 | $63.27 | $61.80 | $62.41 | $57.07 | 902,728 |
| 2018-10-03 | $60.73 | $62.53 | $60.67 | $61.94 | $56.64 | 890,423 |
| 2018-10-02 | $60.28 | $61.25 | $60.14 | $60.48 | $55.31 | 1,000,447 |
| 2018-10-01 | $62.06 | $62.48 | $60.27 | $60.60 | $55.42 | 1,078,216 |
| 2018-09-28 | $60.19 | $60.63 | $59.90 | $60.37 | $55.21 | 1,102,309 |
| 2018-09-27 | $61.05 | $61.15 | $60.16 | $60.28 | $55.12 | 1,166,461 |
| 2018-09-26 | $62.13 | $62.13 | $60.84 | $60.99 | $55.77 | 650,835 |
| 2018-09-25 | $62.16 | $62.28 | $61.62 | $62.00 | $56.70 | 617,514 |
| 2018-09-24 | $62.65 | $62.95 | $61.59 | $61.96 | $56.66 | 783,373 |
| 2018-09-21 | $62.80 | $63.50 | $62.58 | $62.65 | $57.29 | 1,506,219 |
| 2018-09-20 | $63.04 | $64.04 | $62.54 | $63.40 | $57.98 | 1,021,755 |
| 2018-09-19 | $61.62 | $62.65 | $61.50 | $62.44 | $57.10 | 1,252,339 |
| 2018-09-18 | $62.10 | $62.47 | $61.21 | $61.68 | $56.40 | 1,000,903 |
| 2018-09-17 | $62.73 | $63.00 | $61.58 | $62.13 | $56.82 | 888,792 |
| 2018-09-14 | $61.82 | $62.90 | $61.82 | $62.67 | $57.31 | 884,688 |
| 2018-09-13 | $62.17 | $62.49 | $61.56 | $61.68 | $56.40 | 726,147 |
| 2018-09-12 | $63.19 | $63.22 | $61.80 | $62.02 | $56.72 | 523,857 |
| 2018-09-11 | $62.89 | $63.77 | $62.88 | $63.14 | $57.74 | 561,089 |
| 2018-09-10 | $63.31 | $63.73 | $63.00 | $63.08 | $57.68 | 405,868 |
| 2018-09-07 | $63.54 | $63.54 | $62.62 | $63.17 | $57.77 | 569,437 |
| 2018-09-06 | $63.83 | $64.09 | $63.27 | $63.36 | $57.94 | 476,427 |
| 2018-09-05 | $63.78 | $64.20 | $63.47 | $63.87 | $58.41 | 407,304 |
| 2018-09-04 | $63.33 | $64.34 | $63.33 | $63.79 | $58.33 | 471,159 |
| 2018-08-31 | $62.83 | $63.46 | $62.59 | $63.39 | $57.97 | 1,232,535 |
| 2018-08-30 | $63.43 | $63.47 | $62.64 | $62.96 | $57.58 | 975,092 |
| 2018-08-29 | $63.74 | $64.04 | $63.11 | $63.64 | $58.20 | 518,344 |
| 2018-08-28 | $64.18 | $64.18 | $63.25 | $63.91 | $58.44 | 492,353 |
| 2018-08-27 | $63.86 | $64.69 | $63.85 | $63.93 | $58.46 | 547,243 |
| 2018-08-24 | $64.31 | $64.58 | $63.60 | $63.70 | $58.25 | 629,493 |
| 2018-08-23 | $64.83 | $64.89 | $63.93 | $64.27 | $58.77 | 464,120 |
| 2018-08-22 | $65.21 | $65.37 | $64.78 | $64.93 | $59.38 | 420,347 |
| 2018-08-21 | $65.15 | $66.00 | $64.98 | $65.43 | $59.83 | 575,665 |
| 2018-08-20 | $64.65 | $65.36 | $64.40 | $65.16 | $59.59 | 661,795 |
| 2018-08-17 | $64.21 | $64.72 | $63.97 | $64.60 | $59.07 | 538,097 |
| 2018-08-16 | $63.16 | $64.94 | $63.16 | $64.42 | $58.91 | 649,428 |
| 2018-08-15 | $63.75 | $64.10 | $62.36 | $62.79 | $57.42 | 1,199,559 |
| 2018-08-14 | $63.86 | $64.77 | $63.74 | $64.30 | $58.80 | 485,810 |
| 2018-08-13 | $64.15 | $64.68 | $63.60 | $63.71 | $58.26 | 581,486 |
| 2018-08-10 | $64.06 | $64.88 | $63.83 | $64.27 | $58.77 | 534,536 |
| 2018-08-09 | $65.04 | $65.48 | $64.37 | $64.77 | $59.23 | 504,220 |
| 2018-08-08 | $64.68 | $65.38 | $64.43 | $65.15 | $59.58 | 512,326 |
| 2018-08-07 | $65.18 | $65.42 | $64.56 | $64.66 | $59.13 | 714,583 |
| 2018-08-06 | $65.14 | $65.43 | $64.64 | $64.91 | $59.36 | 463,045 |
| 2018-08-03 | $65.63 | $66.08 | $64.84 | $65.05 | $59.49 | 377,882 |
| 2018-08-02 | $64.98 | $66.22 | $64.84 | $65.94 | $60.30 | 331,663 |
| 2018-08-01 | $65.28 | $66.11 | $65.03 | $65.45 | $59.85 | 480,523 |
| 2018-07-31 | $65.00 | $65.24 | $64.25 | $64.74 | $59.20 | 596,721 |
| 2018-07-30 | $66.14 | $66.44 | $65.04 | $65.08 | $59.30 | 591,186 |
| 2018-07-27 | $66.12 | $66.90 | $65.26 | $65.96 | $60.10 | 531,511 |
| 2018-07-26 | $65.05 | $66.46 | $65.05 | $66.01 | $60.15 | 773,632 |
| 2018-07-25 | $66.18 | $66.28 | $64.82 | $65.13 | $59.35 | 660,315 |
| 2018-07-24 | $66.99 | $66.99 | $65.64 | $65.97 | $60.11 | 929,660 |
| 2018-07-23 | $66.08 | $66.90 | $65.70 | $66.54 | $60.63 | 796,888 |
| 2018-07-20 | $66.13 | $68.06 | $66.11 | $66.23 | $60.35 | 921,374 |
| 2018-07-19 | $65.70 | $67.47 | $64.50 | $65.43 | $59.62 | 1,410,035 |
| 2018-07-18 | $65.60 | $66.85 | $65.22 | $66.85 | $60.92 | 1,306,534 |
| 2018-07-17 | $65.14 | $65.78 | $64.54 | $65.47 | $59.66 | 944,824 |
| 2018-07-16 | $64.70 | $65.30 | $64.35 | $65.03 | $59.26 | 716,405 |
| 2018-07-13 | $64.69 | $64.95 | $64.03 | $64.23 | $58.53 | 997,200 |
| 2018-07-12 | $66.05 | $66.05 | $64.06 | $64.79 | $59.04 | 1,349,581 |
| 2018-07-11 | $66.12 | $66.51 | $65.51 | $65.79 | $59.95 | 591,270 |
| 2018-07-10 | $67.72 | $68.09 | $65.87 | $66.33 | $60.44 | 593,314 |
| 2018-07-09 | $66.48 | $67.89 | $66.34 | $67.66 | $61.65 | 456,487 |
| 2018-07-06 | $65.48 | $66.31 | $65.02 | $65.96 | $60.10 | 534,870 |
| 2018-07-05 | $65.89 | $66.07 | $64.98 | $65.53 | $59.71 | 593,266 |
| 2018-07-03 | $66.09 | $66.37 | $65.26 | $65.38 | $59.58 | 358,157 |
| 2018-07-02 | $65.07 | $65.88 | $64.72 | $65.68 | $59.85 | 758,618 |
| 2018-06-29 | $66.78 | $67.21 | $65.11 | $65.20 | $59.41 | 857,841 |
| 2018-06-28 | $66.23 | $66.50 | $65.36 | $66.04 | $60.18 | 670,680 |
| 2018-06-27 | $67.73 | $68.15 | $66.03 | $66.08 | $60.21 | 635,565 |
| 2018-06-26 | $67.90 | $68.18 | $67.25 | $67.88 | $61.85 | 638,970 |
| 2018-06-25 | $68.74 | $69.82 | $67.47 | $68.09 | $62.05 | 613,804 |
| 2018-06-22 | $70.50 | $70.57 | $68.96 | $69.07 | $62.94 | 817,876 |
| 2018-06-21 | $70.25 | $70.54 | $69.49 | $69.99 | $63.78 | 541,558 |
| 2018-06-20 | $70.52 | $70.64 | $69.34 | $70.20 | $63.97 | 588,213 |
| 2018-06-19 | $69.38 | $70.31 | $68.88 | $70.19 | $63.96 | 704,147 |
| 2018-06-18 | $69.02 | $70.26 | $68.82 | $70.02 | $63.80 | 495,158 |
| 2018-06-15 | $69.61 | $70.22 | $68.61 | $69.81 | $63.61 | 1,861,353 |
| 2018-06-14 | $70.74 | $70.90 | $69.64 | $70.18 | $63.95 | 845,488 |
| 2018-06-13 | $71.02 | $71.45 | $70.10 | $70.28 | $64.04 | 785,440 |
| 2018-06-12 | $71.73 | $71.73 | $70.35 | $70.87 | $64.58 | 543,322 |
| 2018-06-11 | $72.97 | $73.00 | $71.13 | $71.34 | $65.01 | 683,613 |
| 2018-06-08 | $72.60 | $73.02 | $72.26 | $72.66 | $66.21 | 899,968 |
| 2018-06-07 | $73.43 | $73.98 | $72.36 | $72.64 | $66.19 | 928,865 |
| 2018-06-06 | $72.31 | $73.13 | $71.33 | $73.02 | $66.54 | 649,192 |
| 2018-06-05 | $71.36 | $71.60 | $70.98 | $71.38 | $65.04 | 692,095 |
| 2018-06-04 | $71.21 | $71.76 | $70.78 | $71.61 | $65.25 | 525,594 |
| 2018-06-01 | $70.69 | $71.54 | $70.26 | $71.13 | $64.82 | 789,928 |
| 2018-05-31 | $70.50 | $70.50 | $69.27 | $69.48 | $63.31 | 990,435 |
| 2018-05-30 | $69.98 | $70.72 | $69.61 | $70.48 | $64.22 | 886,379 |
| 2018-05-29 | $69.50 | $70.25 | $68.63 | $69.12 | $62.98 | 1,101,106 |
| 2018-05-25 | $70.60 | $71.11 | $70.12 | $70.42 | $64.17 | 492,179 |
| 2018-05-24 | $71.25 | $71.41 | $69.59 | $71.15 | $64.83 | 733,173 |
| 2018-05-23 | $71.47 | $71.97 | $71.07 | $71.52 | $65.17 | 565,989 |
| 2018-05-22 | $71.48 | $72.72 | $71.47 | $71.86 | $65.48 | 518,818 |
| 2018-05-21 | $70.80 | $71.75 | $70.52 | $71.35 | $65.02 | 548,875 |
| 2018-05-18 | $71.09 | $71.38 | $70.42 | $70.48 | $64.22 | 783,732 |
| 2018-05-17 | $70.83 | $71.55 | $70.48 | $71.22 | $64.90 | 1,129,714 |
| 2018-05-16 | $70.43 | $71.37 | $70.17 | $70.83 | $64.54 | 830,247 |
| 2018-05-15 | $69.89 | $70.99 | $69.89 | $70.48 | $64.22 | 791,745 |
| 2018-05-14 | $69.96 | $70.79 | $69.72 | $70.28 | $64.04 | 954,432 |
| 2018-05-11 | $69.64 | $70.01 | $69.24 | $69.61 | $63.43 | 519,170 |
| 2018-05-10 | $69.29 | $69.80 | $68.51 | $69.54 | $63.37 | 444,234 |
| 2018-05-09 | $68.89 | $69.61 | $68.19 | $69.41 | $63.25 | 699,415 |
| 2018-05-08 | $67.51 | $69.09 | $67.51 | $68.38 | $62.31 | 684,206 |
| 2018-05-07 | $67.79 | $68.10 | $67.08 | $67.82 | $61.80 | 400,104 |
| 2018-05-04 | $66.07 | $68.11 | $65.73 | $67.40 | $61.42 | 577,111 |
| 2018-05-03 | $67.06 | $67.51 | $65.93 | $66.71 | $60.79 | 737,317 |
| 2018-05-02 | $67.19 | $68.26 | $66.90 | $67.61 | $61.61 | 808,291 |
| 2018-05-01 | $66.40 | $67.71 | $65.61 | $67.59 | $61.59 | 903,800 |
| 2018-04-30 | $67.23 | $67.87 | $66.62 | $66.62 | $60.71 | 1,091,563 |
| 2018-04-27 | $66.58 | $67.66 | $66.58 | $67.44 | $61.27 | 961,355 |
| 2018-04-26 | $66.15 | $66.83 | $65.85 | $66.52 | $60.43 | 650,363 |
| 2018-04-25 | $66.44 | $66.75 | $65.91 | $66.08 | $60.03 | 752,256 |
| 2018-04-24 | $66.55 | $67.64 | $65.91 | $66.61 | $60.52 | 932,799 |
| 2018-04-23 | $65.91 | $66.83 | $65.59 | $66.43 | $60.35 | 799,410 |
| 2018-04-20 | $65.58 | $65.75 | $64.96 | $65.54 | $59.54 | 947,367 |
| 2018-04-19 | $62.12 | $65.49 | $62.12 | $65.07 | $59.12 | 1,878,084 |
| 2018-04-18 | $61.47 | $62.01 | $61.11 | $61.41 | $55.79 | 1,389,183 |
| 2018-04-17 | $62.19 | $62.59 | $60.84 | $61.40 | $55.78 | 833,006 |
| 2018-04-16 | $62.26 | $62.35 | $61.33 | $61.81 | $56.15 | 450,942 |
| 2018-04-13 | $63.23 | $63.23 | $61.28 | $61.53 | $55.90 | 1,118,760 |
| 2018-04-12 | $61.73 | $62.44 | $61.55 | $62.14 | $56.45 | 795,827 |
| 2018-04-11 | $60.87 | $61.66 | $60.04 | $61.28 | $55.67 | 585,884 |
| 2018-04-10 | $61.33 | $61.94 | $60.93 | $61.58 | $55.95 | 728,166 |
| 2018-04-09 | $60.62 | $61.83 | $60.23 | $60.30 | $54.78 | 1,179,459 |
| 2018-04-06 | $61.22 | $62.32 | $59.44 | $60.41 | $54.88 | 1,093,488 |
| 2018-04-05 | $62.74 | $62.74 | $61.72 | $62.06 | $56.38 | 839,517 |
| 2018-04-04 | $60.24 | $62.38 | $59.18 | $62.14 | $56.45 | 1,282,772 |
| 2018-04-03 | $61.11 | $62.10 | $60.81 | $61.74 | $56.09 | 923,297 |
| 2018-04-02 | $62.68 | $63.01 | $59.97 | $60.71 | $55.16 | 607,930 |
| 2018-03-29 | $62.34 | $63.02 | $61.71 | $62.54 | $56.82 | 588,682 |
| 2018-03-28 | $60.81 | $62.33 | $60.33 | $61.82 | $56.16 | 1,340,869 |
| 2018-03-27 | $62.94 | $62.94 | $60.38 | $60.78 | $55.22 | 981,043 |
| 2018-03-26 | $62.01 | $62.90 | $60.83 | $62.81 | $57.06 | 1,028,494 |
| 2018-03-23 | $63.29 | $63.29 | $60.41 | $60.50 | $54.96 | 1,237,136 |
| 2018-03-22 | $64.75 | $65.55 | $62.91 | $62.98 | $57.22 | 1,306,644 |
| 2018-03-21 | $65.15 | $66.14 | $64.62 | $65.21 | $59.24 | 1,252,344 |
| 2018-03-20 | $65.48 | $65.68 | $64.91 | $65.06 | $59.11 | 824,864 |
| 2018-03-19 | $65.66 | $65.66 | $64.58 | $65.11 | $59.15 | 785,526 |
| 2018-03-16 | $65.31 | $66.47 | $65.31 | $65.66 | $59.65 | 2,173,293 |
| 2018-03-15 | $65.23 | $65.63 | $64.43 | $65.14 | $59.18 | 1,874,267 |
| 2018-03-14 | $67.18 | $67.18 | $64.91 | $65.31 | $59.33 | 983,761 |
| 2018-03-13 | $67.48 | $68.11 | $66.67 | $66.69 | $60.59 | 1,590,974 |
| 2018-03-12 | $68.21 | $68.33 | $67.23 | $67.41 | $61.24 | 1,120,701 |
| 2018-03-09 | $68.61 | $68.71 | $67.64 | $68.13 | $61.90 | 2,031,891 |
| 2018-03-08 | $68.55 | $68.80 | $67.14 | $67.59 | $61.41 | 941,088 |
| 2018-03-07 | $68.37 | $69.17 | $67.60 | $68.39 | $62.13 | 1,102,697 |
| 2018-03-06 | $67.99 | $69.22 | $67.35 | $69.07 | $62.75 | 909,283 |
| 2018-03-05 | $66.74 | $68.51 | $66.19 | $68.09 | $61.86 | 651,109 |
| 2018-03-02 | $66.02 | $67.74 | $65.22 | $67.49 | $61.32 | 933,406 |
| 2018-03-01 | $65.51 | $66.82 | $65.47 | $66.60 | $60.51 | 1,014,156 |
| 2018-02-28 | $66.49 | $67.60 | $65.53 | $65.55 | $59.55 | 1,101,345 |
| 2018-02-27 | $67.40 | $67.91 | $66.34 | $66.34 | $60.27 | 611,294 |
| 2018-02-26 | $66.73 | $67.13 | $65.84 | $67.09 | $60.95 | 447,140 |
| 2018-02-23 | $65.85 | $66.41 | $65.57 | $66.27 | $60.21 | 835,394 |
| 2018-02-22 | $67.87 | $67.87 | $65.19 | $65.47 | $59.48 | 768,395 |
| 2018-02-21 | $66.39 | $68.07 | $66.04 | $67.39 | $61.22 | 470,385 |
| 2018-02-20 | $66.63 | $67.29 | $65.66 | $66.38 | $60.31 | 582,299 |
| 2018-02-16 | $66.51 | $67.50 | $66.50 | $66.85 | $60.73 | 693,529 |
| 2018-02-15 | $67.40 | $68.86 | $66.41 | $66.82 | $60.71 | 726,015 |
| 2018-02-14 | $64.61 | $67.08 | $64.61 | $66.95 | $60.82 | 669,750 |
| 2018-02-13 | $63.81 | $65.01 | $63.66 | $64.75 | $58.83 | 429,355 |
| 2018-02-12 | $64.55 | $64.96 | $63.52 | $64.25 | $58.37 | 687,305 |
| 2018-02-09 | $63.51 | $64.54 | $62.04 | $64.18 | $58.31 | 702,312 |
| 2018-02-08 | $65.35 | $65.75 | $62.52 | $62.52 | $56.80 | 696,268 |
| 2018-02-07 | $63.99 | $65.72 | $63.49 | $65.20 | $59.23 | 822,627 |
| 2018-02-06 | $61.09 | $64.56 | $60.36 | $64.03 | $58.17 | 1,355,274 |
| 2018-02-05 | $64.73 | $66.08 | $62.50 | $62.51 | $56.79 | 703,125 |
| 2018-02-02 | $66.92 | $67.57 | $65.57 | $65.80 | $59.78 | 668,257 |
| 2018-02-01 | $65.62 | $66.94 | $65.01 | $66.89 | $60.59 | 1,006,020 |
| 2018-01-31 | $66.70 | $67.00 | $65.72 | $65.91 | $59.70 | 978,096 |
| 2018-01-30 | $66.88 | $67.64 | $66.31 | $66.44 | $60.18 | 607,744 |
| 2018-01-29 | $68.50 | $69.18 | $67.67 | $67.67 | $61.29 | 762,776 |
| 2018-01-26 | $68.79 | $68.79 | $67.78 | $68.47 | $62.02 | 655,576 |
| 2018-01-25 | $66.50 | $69.25 | $66.46 | $68.31 | $61.87 | 1,411,906 |
| 2018-01-24 | $68.67 | $68.92 | $67.80 | $68.42 | $61.97 | 923,551 |
| 2018-01-23 | $67.88 | $68.53 | $67.35 | $68.22 | $61.79 | 531,080 |
| 2018-01-22 | $67.98 | $68.23 | $67.44 | $68.17 | $61.75 | 753,258 |
| 2018-01-19 | $67.11 | $68.05 | $67.11 | $67.98 | $61.57 | 529,466 |
| 2018-01-18 | $67.27 | $67.66 | $66.71 | $66.90 | $60.59 | 743,325 |
| 2018-01-17 | $67.24 | $67.50 | $66.40 | $67.21 | $60.88 | 662,535 |
| 2018-01-16 | $67.74 | $67.76 | $66.47 | $66.86 | $60.56 | 745,623 |
| 2018-01-12 | $67.48 | $67.61 | $66.77 | $67.32 | $60.98 | 1,081,440 |
| 2018-01-11 | $66.49 | $67.60 | $66.24 | $67.14 | $60.81 | 935,376 |
| 2018-01-10 | $64.39 | $66.55 | $64.39 | $65.90 | $59.69 | 1,500,370 |
| 2018-01-09 | $62.85 | $64.80 | $62.75 | $64.46 | $58.38 | 1,106,381 |
| 2018-01-08 | $62.50 | $62.65 | $62.13 | $62.46 | $56.57 | 659,408 |
| 2018-01-05 | $61.49 | $62.53 | $61.27 | $62.50 | $56.61 | 802,943 |
| 2018-01-04 | $61.38 | $62.05 | $61.12 | $61.21 | $55.44 | 628,700 |
| 2018-01-03 | $61.18 | $61.45 | $60.67 | $60.93 | $55.19 | 624,920 |
| 2018-01-02 | $61.32 | $61.58 | $60.63 | $61.32 | $55.54 | 963,505 |
| 2017-12-29 | $61.44 | $61.67 | $60.72 | $60.83 | $55.10 | 549,872 |
| 2017-12-28 | $60.96 | $61.33 | $60.59 | $61.32 | $55.54 | 407,647 |
| 2017-12-27 | $60.88 | $61.27 | $60.61 | $60.74 | $55.02 | 334,886 |
| 2017-12-26 | $61.72 | $61.82 | $60.59 | $61.00 | $55.25 | 385,344 |
| 2017-12-22 | $61.69 | $61.85 | $61.18 | $61.81 | $55.98 | 672,016 |
| 2017-12-21 | $61.40 | $61.91 | $61.08 | $61.41 | $55.62 | 695,234 |
| 2017-12-20 | $61.82 | $61.90 | $60.16 | $60.96 | $55.21 | 602,773 |
| 2017-12-19 | $61.66 | $61.77 | $61.09 | $61.14 | $55.38 | 839,887 |
| 2017-12-18 | $61.26 | $61.98 | $61.04 | $61.50 | $55.70 | 645,309 |
| 2017-12-15 | $59.14 | $61.42 | $59.02 | $60.69 | $54.97 | 2,127,124 |
| 2017-12-14 | $59.63 | $59.86 | $58.54 | $58.91 | $53.36 | 744,086 |
| 2017-12-13 | $60.16 | $60.48 | $59.20 | $59.27 | $53.68 | 776,305 |
| 2017-12-12 | $59.86 | $60.23 | $59.61 | $60.03 | $54.37 | 952,172 |
| 2017-12-11 | $60.30 | $60.62 | $59.51 | $59.73 | $54.10 | 544,221 |
| 2017-12-08 | $60.69 | $60.69 | $59.81 | $60.35 | $54.66 | 474,736 |
| 2017-12-07 | $59.50 | $60.40 | $59.28 | $60.20 | $54.53 | 603,596 |
| 2017-12-06 | $60.31 | $60.88 | $59.68 | $59.75 | $54.12 | 634,447 |
| 2017-12-05 | $62.29 | $62.39 | $60.32 | $60.43 | $54.73 | 946,787 |
| 2017-12-04 | $62.45 | $63.92 | $62.05 | $62.18 | $56.32 | 707,439 |
| 2017-12-01 | $61.45 | $61.70 | $58.93 | $61.33 | $55.55 | 932,785 |
| 2017-11-30 | $62.21 | $62.76 | $61.41 | $61.54 | $55.74 | 1,302,811 |
| 2017-11-29 | $59.81 | $62.05 | $59.59 | $61.56 | $55.76 | 901,836 |
| 2017-11-28 | $57.94 | $59.50 | $57.68 | $59.22 | $53.64 | 1,058,230 |
| 2017-11-27 | $57.65 | $58.32 | $57.57 | $57.83 | $52.38 | 438,238 |
| 2017-11-24 | $58.23 | $58.28 | $57.60 | $57.64 | $52.21 | 410,222 |
| 2017-11-22 | $58.19 | $58.95 | $57.88 | $58.01 | $52.54 | 414,651 |
| 2017-11-21 | $58.40 | $58.44 | $57.81 | $58.24 | $52.75 | 663,509 |
| 2017-11-20 | $57.94 | $58.21 | $57.72 | $58.12 | $52.64 | 558,782 |
| 2017-11-17 | $56.87 | $57.96 | $56.87 | $57.90 | $52.44 | 595,893 |
| 2017-11-16 | $57.73 | $57.73 | $56.85 | $57.22 | $51.83 | 662,024 |
| 2017-11-15 | $56.57 | $57.70 | $56.36 | $57.40 | $51.99 | 621,305 |
| 2017-11-14 | $56.76 | $57.43 | $56.69 | $57.23 | $51.84 | 786,759 |
| 2017-11-13 | $56.14 | $57.10 | $55.97 | $57.03 | $51.66 | 843,338 |
| 2017-11-10 | $56.83 | $57.23 | $56.53 | $56.66 | $51.32 | 473,412 |
| 2017-11-09 | $56.95 | $57.33 | $56.19 | $56.77 | $51.42 | 650,822 |
| 2017-11-08 | $57.55 | $57.74 | $56.68 | $57.33 | $51.93 | 1,131,528 |
| 2017-11-07 | $59.42 | $59.42 | $57.47 | $57.64 | $52.21 | 835,808 |
| 2017-11-06 | $59.62 | $59.62 | $58.96 | $59.18 | $53.60 | 635,159 |
| 2017-11-03 | $59.71 | $60.01 | $59.33 | $59.72 | $54.09 | 682,684 |
| 2017-11-02 | $59.66 | $60.33 | $59.54 | $59.89 | $54.25 | 716,263 |
| 2017-11-01 | $60.39 | $60.63 | $59.55 | $59.73 | $54.10 | 551,366 |
| 2017-10-31 | $60.16 | $60.40 | $59.70 | $59.84 | $54.20 | 1,084,574 |
| 2017-10-30 | $60.85 | $61.10 | $60.11 | $60.34 | $54.47 | 642,698 |
| 2017-10-27 | $61.23 | $61.70 | $60.63 | $61.19 | $55.24 | 1,310,320 |
| 2017-10-26 | $60.21 | $61.48 | $60.11 | $61.22 | $55.27 | 769,993 |
| 2017-10-25 | $61.09 | $61.23 | $59.98 | $60.19 | $54.34 | 705,466 |
| 2017-10-24 | $61.00 | $61.90 | $60.64 | $60.78 | $54.87 | 811,294 |
| 2017-10-23 | $61.47 | $61.58 | $60.57 | $60.91 | $54.99 | 805,202 |
| 2017-10-20 | $60.00 | $61.53 | $60.00 | $61.37 | $55.40 | 1,533,167 |
| 2017-10-19 | $57.31 | $59.79 | $57.07 | $59.47 | $53.69 | 2,408,516 |
| 2017-10-18 | $57.40 | $57.81 | $57.17 | $57.46 | $51.87 | 1,565,470 |
| 2017-10-17 | $58.94 | $58.94 | $57.04 | $57.09 | $51.54 | 1,309,134 |
| 2017-10-16 | $58.64 | $59.20 | $58.60 | $58.63 | $52.93 | 1,066,513 |
| 2017-10-13 | $59.44 | $59.44 | $58.57 | $58.63 | $52.93 | 876,370 |
| 2017-10-12 | $60.09 | $60.22 | $59.30 | $59.52 | $53.73 | 601,088 |
| 2017-10-11 | $60.09 | $60.25 | $59.70 | $59.86 | $54.04 | 854,327 |
| 2017-10-10 | $60.14 | $60.46 | $59.72 | $60.41 | $54.53 | 715,543 |
| 2017-10-09 | $60.02 | $60.13 | $59.40 | $59.82 | $54.00 | 405,496 |
| 2017-10-06 | $59.95 | $60.42 | $59.50 | $60.01 | $54.17 | 704,501 |
| 2017-10-05 | $59.25 | $59.83 | $58.81 | $59.67 | $53.87 | 1,058,055 |
| 2017-10-04 | $59.94 | $59.94 | $58.65 | $58.72 | $53.01 | 1,002,632 |
| 2017-10-03 | $60.28 | $60.74 | $59.54 | $59.85 | $54.03 | 601,413 |
| 2017-10-02 | $59.85 | $60.47 | $59.31 | $60.36 | $54.49 | 700,187 |
| 2017-09-29 | $58.97 | $60.29 | $58.97 | $59.78 | $53.97 | 897,956 |
| 2017-09-28 | $58.58 | $59.22 | $57.92 | $59.21 | $53.45 | 1,003,848 |
| 2017-09-27 | $58.14 | $58.89 | $57.99 | $58.48 | $52.79 | 1,254,728 |
| 2017-09-26 | $57.13 | $57.40 | $56.98 | $57.20 | $51.64 | 990,654 |
| 2017-09-25 | $57.26 | $57.71 | $56.54 | $56.98 | $51.44 | 652,366 |
| 2017-09-22 | $57.04 | $57.49 | $56.71 | $57.42 | $51.84 | 372,995 |
| 2017-09-21 | $57.47 | $58.17 | $57.11 | $57.16 | $51.60 | 819,845 |
| 2017-09-20 | $56.30 | $57.56 | $55.58 | $57.42 | $51.84 | 1,147,666 |
| 2017-09-19 | $55.91 | $56.77 | $55.91 | $56.22 | $50.75 | 882,601 |
| 2017-09-18 | $55.97 | $56.49 | $55.88 | $55.95 | $50.51 | 798,591 |
| 2017-09-15 | $55.37 | $55.99 | $55.23 | $55.97 | $50.53 | 987,310 |
| 2017-09-14 | $56.29 | $56.66 | $55.39 | $55.45 | $50.06 | 714,258 |
| 2017-09-13 | $56.43 | $56.65 | $56.09 | $56.49 | $51.00 | 546,299 |
| 2017-09-12 | $55.50 | $56.77 | $55.36 | $56.60 | $51.09 | 577,077 |
| 2017-09-11 | $54.27 | $55.54 | $54.03 | $55.10 | $49.74 | 884,990 |
| 2017-09-08 | $52.96 | $54.08 | $52.92 | $53.53 | $48.32 | 837,126 |
| 2017-09-07 | $54.94 | $54.94 | $52.86 | $53.03 | $47.87 | 839,390 |
| 2017-09-06 | $54.59 | $55.28 | $54.41 | $54.92 | $49.58 | 670,796 |
| 2017-09-05 | $55.44 | $55.64 | $54.17 | $54.30 | $49.02 | 679,767 |
| 2017-09-01 | $55.61 | $56.37 | $55.43 | $56.06 | $50.61 | 355,680 |
| 2017-08-31 | $55.87 | $55.89 | $55.30 | $55.37 | $49.98 | 723,912 |
| 2017-08-30 | $55.13 | $55.75 | $55.01 | $55.60 | $50.19 | 351,301 |
| 2017-08-29 | $54.39 | $55.43 | $54.17 | $55.12 | $49.76 | 684,344 |
| 2017-08-28 | $55.71 | $55.79 | $54.87 | $55.18 | $49.81 | 398,115 |
| 2017-08-25 | $55.65 | $56.08 | $55.44 | $55.67 | $50.26 | 447,506 |
| 2017-08-24 | $55.48 | $55.65 | $55.04 | $55.43 | $50.04 | 448,854 |
| 2017-08-23 | $54.79 | $55.68 | $54.74 | $55.10 | $49.74 | 386,934 |
| 2017-08-22 | $54.92 | $55.32 | $54.80 | $55.18 | $49.81 | 404,001 |
| 2017-08-21 | $54.34 | $54.72 | $53.82 | $54.67 | $49.35 | 459,382 |
| 2017-08-18 | $54.54 | $55.00 | $54.03 | $54.52 | $49.22 | 491,369 |
| 2017-08-17 | $56.02 | $56.37 | $54.49 | $54.70 | $49.38 | 661,531 |
| 2017-08-16 | $56.91 | $57.05 | $56.16 | $56.31 | $50.83 | 331,170 |
| 2017-08-15 | $56.85 | $57.08 | $56.51 | $56.60 | $51.09 | 532,687 |
| 2017-08-14 | $55.98 | $56.79 | $55.79 | $56.32 | $50.84 | 514,611 |
| 2017-08-11 | $55.14 | $55.80 | $54.53 | $55.01 | $49.66 | 725,239 |
| 2017-08-10 | $56.54 | $56.54 | $54.94 | $55.08 | $49.72 | 649,049 |
| 2017-08-09 | $57.20 | $57.55 | $56.83 | $57.08 | $51.53 | 563,197 |
| 2017-08-08 | $57.74 | $59.03 | $57.39 | $57.80 | $52.18 | 532,428 |
| 2017-08-07 | $58.06 | $58.20 | $57.45 | $57.78 | $52.16 | 424,918 |
| 2017-08-04 | $57.53 | $58.58 | $57.05 | $58.06 | $52.41 | 497,975 |
| 2017-08-03 | $57.24 | $57.62 | $56.78 | $56.97 | $51.43 | 543,849 |
| 2017-08-02 | $57.95 | $58.13 | $56.98 | $57.26 | $51.69 | 774,846 |
| 2017-08-01 | $57.45 | $58.11 | $57.10 | $57.99 | $52.35 | 776,084 |
| 2017-07-31 | $56.82 | $57.45 | $56.56 | $56.98 | $51.44 | 683,083 |
| 2017-07-28 | $56.84 | $57.16 | $56.19 | $56.62 | $51.11 | 425,984 |
| 2017-07-27 | $57.57 | $58.02 | $56.68 | $57.06 | $51.33 | 804,431 |
| 2017-07-26 | $58.96 | $58.96 | $57.28 | $57.38 | $51.62 | 557,669 |
| 2017-07-25 | $58.65 | $59.22 | $58.38 | $58.86 | $52.95 | 1,117,796 |
| 2017-07-24 | $57.01 | $57.84 | $57.01 | $57.71 | $51.91 | 663,969 |
| 2017-07-21 | $57.15 | $57.48 | $56.70 | $57.00 | $51.27 | 846,638 |
| 2017-07-20 | $57.31 | $58.03 | $56.41 | $57.41 | $51.64 | 1,221,145 |
| 2017-07-19 | $57.41 | $57.64 | $56.67 | $57.31 | $51.55 | 1,167,888 |
| 2017-07-18 | $57.15 | $57.63 | $56.84 | $57.34 | $51.58 | 718,740 |
| 2017-07-17 | $57.33 | $57.73 | $56.66 | $57.48 | $51.71 | 723,248 |
| 2017-07-14 | $57.60 | $57.76 | $56.63 | $57.41 | $51.64 | 981,434 |
| 2017-07-13 | $58.47 | $58.64 | $57.94 | $58.46 | $52.59 | 756,184 |
| 2017-07-12 | $58.30 | $58.77 | $58.04 | $58.26 | $52.41 | 847,505 |
| 2017-07-11 | $58.99 | $59.17 | $58.31 | $58.43 | $52.56 | 1,078,817 |
| 2017-07-10 | $59.13 | $59.41 | $58.75 | $58.99 | $53.06 | 857,838 |
| 2017-07-07 | $58.96 | $59.69 | $58.42 | $59.38 | $53.42 | 1,193,520 |
| 2017-07-06 | $59.98 | $60.42 | $59.40 | $59.55 | $53.57 | 963,496 |
| 2017-07-05 | $59.99 | $60.33 | $58.96 | $60.06 | $54.03 | 884,926 |
| 2017-07-03 | $58.99 | $60.39 | $58.91 | $59.93 | $53.91 | 502,154 |
| 2017-06-30 | $58.89 | $58.99 | $57.93 | $58.58 | $52.70 | 915,171 |
| 2017-06-29 | $59.35 | $60.04 | $57.73 | $58.46 | $52.59 | 1,223,295 |
| 2017-06-28 | $57.88 | $58.78 | $57.16 | $58.25 | $52.40 | 807,895 |
| 2017-06-27 | $57.22 | $58.15 | $56.95 | $57.25 | $51.50 | 738,084 |
| 2017-06-26 | $56.20 | $57.14 | $56.01 | $56.90 | $51.18 | 767,307 |
| 2017-06-23 | $56.66 | $56.77 | $55.76 | $56.21 | $50.56 | 1,657,485 |
| 2017-06-22 | $56.98 | $56.98 | $55.82 | $56.30 | $50.65 | 818,280 |
| 2017-06-21 | $57.70 | $58.15 | $56.42 | $56.58 | $50.90 | 1,177,410 |
| 2017-06-20 | $58.67 | $58.81 | $57.59 | $57.65 | $51.86 | 860,230 |
| 2017-06-19 | $59.55 | $59.97 | $58.74 | $58.94 | $53.02 | 1,035,605 |
| 2017-06-16 | $58.98 | $59.15 | $58.36 | $59.15 | $53.21 | 2,145,260 |
| 2017-06-15 | $58.79 | $59.78 | $58.79 | $58.93 | $53.01 | 799,489 |
| 2017-06-14 | $58.67 | $59.23 | $57.61 | $59.12 | $53.18 | 1,195,931 |
| 2017-06-13 | $59.11 | $59.58 | $58.74 | $59.31 | $53.35 | 860,332 |
| 2017-06-12 | $58.50 | $59.50 | $58.29 | $58.78 | $52.88 | 1,838,946 |
| 2017-06-09 | $56.81 | $58.89 | $56.81 | $58.43 | $52.56 | 1,200,487 |
| 2017-06-08 | $54.32 | $57.21 | $54.16 | $56.43 | $50.76 | 1,376,917 |
| 2017-06-07 | $54.20 | $54.70 | $53.85 | $54.38 | $48.92 | 835,430 |
| 2017-06-06 | $53.49 | $54.03 | $53.27 | $53.82 | $48.41 | 1,958,174 |
| 2017-06-05 | $54.21 | $54.72 | $54.02 | $54.02 | $48.59 | 904,242 |
| 2017-06-02 | $54.39 | $54.82 | $53.75 | $54.19 | $48.75 | 1,278,215 |
| 2017-06-01 | $55.05 | $55.19 | $54.08 | $54.94 | $49.42 | 1,312,671 |
| 2017-05-31 | $54.90 | $55.17 | $53.20 | $54.73 | $49.23 | 7,130,748 |
| 2017-05-30 | $54.58 | $54.95 | $53.83 | $54.76 | $49.26 | 1,106,042 |
| 2017-05-26 | $55.28 | $55.59 | $54.69 | $54.89 | $49.38 | 830,867 |
| 2017-05-25 | $55.54 | $56.17 | $55.24 | $55.55 | $49.97 | 934,130 |
| 2017-05-24 | $55.75 | $55.95 | $54.95 | $55.33 | $49.77 | 791,482 |
| 2017-05-23 | $54.89 | $56.02 | $54.35 | $55.70 | $50.11 | 644,895 |
| 2017-05-22 | $54.80 | $54.94 | $54.07 | $54.76 | $49.26 | 815,096 |
| 2017-05-19 | $54.33 | $55.00 | $54.16 | $54.45 | $48.98 | 1,075,516 |
| 2017-05-18 | $53.26 | $54.35 | $53.20 | $54.07 | $48.64 | 1,532,113 |
| 2017-05-17 | $54.74 | $55.49 | $53.08 | $53.53 | $48.15 | 2,015,292 |
| 2017-05-16 | $55.50 | $56.49 | $55.22 | $56.35 | $50.69 | 1,442,063 |
| 2017-05-15 | $55.17 | $55.70 | $55.03 | $55.48 | $49.91 | 646,527 |
| 2017-05-12 | $54.53 | $55.09 | $54.03 | $54.99 | $49.47 | 982,896 |
| 2017-05-11 | $55.35 | $55.77 | $54.38 | $55.00 | $49.48 | 760,681 |
| 2017-05-10 | $55.19 | $56.04 | $55.17 | $55.66 | $50.07 | 903,737 |
| 2017-05-09 | $55.63 | $56.16 | $54.93 | $55.51 | $49.93 | 850,195 |
| 2017-05-08 | $55.84 | $56.05 | $54.93 | $55.55 | $49.97 | 983,979 |
| 2017-05-05 | $55.95 | $56.22 | $55.40 | $55.70 | $50.11 | 966,806 |
| 2017-05-04 | $55.79 | $56.35 | $55.26 | $55.65 | $50.06 | 912,226 |
| 2017-05-03 | $54.50 | $55.35 | $54.10 | $55.28 | $49.73 | 1,058,545 |
| 2017-05-02 | $55.28 | $55.35 | $54.52 | $54.82 | $49.31 | 926,025 |
| 2017-05-01 | $54.69 | $56.02 | $54.31 | $55.28 | $49.73 | 1,624,410 |
| 2017-04-28 | $55.91 | $56.08 | $54.23 | $54.27 | $48.82 | 1,076,044 |
| 2017-04-27 | $56.75 | $56.75 | $55.81 | $55.82 | $50.21 | 1,523,751 |
| 2017-04-26 | $56.36 | $57.24 | $55.95 | $56.75 | $50.87 | 1,879,386 |
| 2017-04-25 | $56.51 | $56.93 | $56.36 | $56.49 | $50.63 | 1,476,706 |
| 2017-04-24 | $55.31 | $56.81 | $55.14 | $56.00 | $50.20 | 1,783,741 |
| 2017-04-21 | $53.73 | $54.89 | $53.70 | $54.09 | $48.48 | 2,426,303 |
| 2017-04-20 | $52.49 | $54.16 | $52.41 | $53.46 | $47.92 | 2,275,162 |
| 2017-04-19 | $50.68 | $51.36 | $50.49 | $51.12 | $45.82 | 1,020,485 |
| 2017-04-18 | $50.29 | $50.73 | $49.38 | $50.12 | $44.92 | 962,060 |
| 2017-04-17 | $49.57 | $50.69 | $48.76 | $50.65 | $45.40 | 876,720 |
| 2017-04-13 | $50.58 | $50.97 | $49.42 | $49.43 | $44.31 | 1,382,352 |
| 2017-04-12 | $51.42 | $51.63 | $50.59 | $50.94 | $45.66 | 1,109,135 |
| 2017-04-11 | $50.84 | $51.42 | $50.37 | $51.35 | $46.03 | 1,033,912 |
| 2017-04-10 | $51.58 | $52.16 | $50.75 | $51.17 | $45.87 | 638,114 |
| 2017-04-07 | $51.05 | $51.86 | $50.79 | $51.66 | $46.31 | 715,199 |
| 2017-04-06 | $50.77 | $51.80 | $50.21 | $51.51 | $46.17 | 753,568 |
| 2017-04-05 | $52.14 | $52.57 | $50.57 | $50.68 | $45.43 | 866,815 |
| 2017-04-04 | $50.97 | $51.71 | $50.97 | $51.40 | $46.07 | 628,094 |
| 2017-04-03 | $51.64 | $52.93 | $50.55 | $51.49 | $46.15 | 743,985 |
| 2017-03-31 | $52.43 | $52.56 | $51.18 | $51.61 | $46.26 | 781,594 |
| 2017-03-30 | $50.90 | $52.65 | $50.85 | $52.46 | $47.02 | 905,657 |
| 2017-03-29 | $50.89 | $51.13 | $50.30 | $50.76 | $45.50 | 838,026 |
| 2017-03-28 | $49.79 | $51.31 | $49.55 | $50.99 | $45.70 | 790,696 |
| 2017-03-27 | $49.23 | $50.30 | $48.07 | $50.16 | $44.96 | 822,642 |
| 2017-03-24 | $50.82 | $51.13 | $49.92 | $50.48 | $45.25 | 804,803 |
| 2017-03-23 | $49.91 | $51.00 | $49.51 | $50.46 | $45.23 | 1,024,609 |
| 2017-03-22 | $49.99 | $50.88 | $49.10 | $49.93 | $44.75 | 1,430,058 |
| 2017-03-21 | $54.09 | $54.46 | $50.12 | $50.19 | $44.99 | 1,589,063 |
| 2017-03-20 | $54.59 | $54.59 | $53.73 | $53.73 | $48.16 | 762,900 |
| 2017-03-17 | $54.82 | $54.95 | $53.96 | $54.72 | $49.05 | 1,500,179 |
| 2017-03-16 | $54.32 | $55.01 | $54.17 | $54.82 | $49.14 | 963,792 |
| 2017-03-15 | $55.40 | $55.60 | $54.36 | $54.59 | $48.93 | 968,424 |
| 2017-03-14 | $54.78 | $55.17 | $54.31 | $55.14 | $49.42 | 658,833 |
| 2017-03-13 | $54.72 | $55.48 | $54.56 | $55.11 | $49.40 | 617,946 |
| 2017-03-10 | $55.28 | $55.28 | $53.95 | $54.82 | $49.14 | 617,921 |
| 2017-03-09 | $55.19 | $55.69 | $54.53 | $54.98 | $49.28 | 526,241 |
| 2017-03-08 | $55.49 | $55.83 | $54.94 | $55.07 | $49.36 | 813,913 |
| 2017-03-07 | $54.57 | $55.28 | $54.00 | $54.87 | $49.18 | 656,404 |
| 2017-03-06 | $54.77 | $55.49 | $54.09 | $54.62 | $48.96 | 828,554 |
| 2017-03-03 | $54.93 | $55.20 | $54.49 | $54.95 | $49.25 | 564,277 |
| 2017-03-02 | $56.72 | $56.97 | $54.39 | $54.60 | $48.94 | 1,023,881 |
| 2017-03-01 | $55.00 | $56.75 | $54.81 | $56.53 | $50.67 | 1,120,072 |
| 2017-02-28 | $54.30 | $54.40 | $53.71 | $54.12 | $48.51 | 724,710 |
| 2017-02-27 | $53.80 | $54.41 | $53.57 | $54.40 | $48.76 | 569,832 |
| 2017-02-24 | $53.80 | $53.93 | $53.29 | $53.68 | $48.12 | 923,596 |
| 2017-02-23 | $54.79 | $54.92 | $53.98 | $54.52 | $48.87 | 606,939 |
| 2017-02-22 | $54.17 | $54.69 | $54.00 | $54.63 | $48.97 | 525,562 |
| 2017-02-21 | $54.05 | $54.47 | $53.90 | $54.44 | $48.80 | 532,864 |
| 2017-02-17 | $53.43 | $53.91 | $53.19 | $53.81 | $48.23 | 495,270 |
| 2017-02-16 | $53.94 | $54.33 | $53.45 | $54.12 | $48.51 | 408,353 |
| 2017-02-15 | $54.38 | $54.50 | $53.90 | $54.11 | $48.50 | 684,325 |
| 2017-02-14 | $53.03 | $54.23 | $52.59 | $54.10 | $48.49 | 1,019,556 |
| 2017-02-13 | $53.04 | $53.40 | $52.89 | $52.92 | $47.43 | 676,610 |
| 2017-02-10 | $53.00 | $53.15 | $52.29 | $52.65 | $47.19 | 520,863 |
| 2017-02-09 | $52.01 | $52.67 | $51.69 | $52.64 | $47.18 | 615,810 |
| 2017-02-08 | $51.65 | $52.00 | $51.10 | $51.72 | $46.36 | 592,445 |
| 2017-02-07 | $52.66 | $52.68 | $51.87 | $52.01 | $46.62 | 437,411 |
| 2017-02-06 | $52.48 | $52.94 | $51.76 | $52.35 | $46.92 | 546,424 |
| 2017-02-03 | $51.20 | $52.82 | $51.02 | $52.72 | $47.26 | 974,776 |
| 2017-02-02 | $51.06 | $51.19 | $50.20 | $50.46 | $45.23 | 867,351 |
| 2017-02-01 | $52.21 | $52.74 | $51.46 | $51.58 | $46.23 | 964,154 |
| 2017-01-31 | $51.78 | $51.97 | $51.00 | $51.44 | $46.11 | 783,532 |
| 2017-01-30 | $52.14 | $52.45 | $51.01 | $51.85 | $46.48 | 806,183 |
| 2017-01-27 | $54.00 | $54.04 | $52.55 | $52.65 | $47.01 | 1,088,406 |
| 2017-01-26 | $51.87 | $54.04 | $51.21 | $54.01 | $48.23 | 1,692,616 |
| 2017-01-25 | $50.92 | $51.67 | $50.57 | $51.55 | $46.03 | 983,208 |
| 2017-01-24 | $49.83 | $50.49 | $49.48 | $50.36 | $44.97 | 629,804 |
| 2017-01-23 | $49.53 | $49.94 | $48.99 | $49.33 | $44.05 | 451,717 |
| 2017-01-20 | $49.49 | $49.99 | $49.19 | $49.55 | $44.24 | 498,501 |
| 2017-01-19 | $49.93 | $50.11 | $49.02 | $49.35 | $44.06 | 494,141 |
| 2017-01-18 | $49.64 | $49.75 | $48.87 | $49.70 | $44.38 | 544,488 |
| 2017-01-17 | $50.56 | $50.59 | $48.83 | $49.11 | $43.85 | 577,186 |
| 2017-01-13 | $50.83 | $52.40 | $50.83 | $51.20 | $45.72 | 492,186 |
| 2017-01-12 | $51.35 | $51.40 | $49.73 | $50.34 | $44.95 | 781,052 |
| 2017-01-11 | $51.04 | $51.56 | $50.47 | $51.52 | $46.00 | 663,282 |
| 2017-01-10 | $50.32 | $51.23 | $50.17 | $50.95 | $45.49 | 449,969 |
| 2017-01-09 | $50.29 | $50.37 | $49.80 | $50.22 | $44.84 | 658,824 |
| 2017-01-06 | $50.88 | $51.26 | $50.68 | $50.73 | $45.30 | 619,356 |
| 2017-01-05 | $51.81 | $51.81 | $50.13 | $50.61 | $45.19 | 759,123 |
| 2017-01-04 | $51.02 | $52.02 | $50.78 | $51.85 | $46.30 | 743,758 |
| 2017-01-03 | $51.58 | $51.90 | $50.27 | $50.76 | $45.32 | 744,818 |
| 2016-12-30 | $50.85 | $51.18 | $50.70 | $50.83 | $45.39 | 564,734 |
| 2016-12-29 | $50.97 | $51.33 | $50.55 | $50.80 | $45.36 | 546,032 |
| 2016-12-28 | $51.73 | $51.73 | $50.83 | $51.00 | $45.54 | 379,682 |
| 2016-12-27 | $51.50 | $51.70 | $51.35 | $51.55 | $46.03 | 272,163 |
| 2016-12-23 | $51.10 | $51.48 | $51.02 | $51.43 | $45.92 | 407,709 |
| 2016-12-22 | $51.14 | $51.23 | $50.82 | $51.16 | $45.68 | 674,035 |
| 2016-12-21 | $51.07 | $51.24 | $50.61 | $50.94 | $45.48 | 708,970 |
| 2016-12-20 | $50.56 | $51.05 | $49.05 | $50.98 | $45.52 | 929,072 |
| 2016-12-19 | $49.60 | $50.20 | $49.14 | $50.16 | $44.79 | 1,145,064 |
| 2016-12-16 | $50.01 | $50.30 | $49.24 | $49.60 | $44.29 | 1,704,970 |
| 2016-12-15 | $49.40 | $50.30 | $48.79 | $50.02 | $44.66 | 1,108,642 |
| 2016-12-14 | $48.76 | $50.25 | $48.24 | $48.88 | $43.65 | 930,462 |
| 2016-12-13 | $49.41 | $49.98 | $48.21 | $49.25 | $43.98 | 947,835 |
| 2016-12-12 | $50.38 | $50.58 | $48.98 | $49.24 | $43.97 | 638,539 |
| 2016-12-09 | $50.60 | $50.74 | $50.05 | $50.65 | $45.23 | 771,580 |
| 2016-12-08 | $50.00 | $50.84 | $49.71 | $50.58 | $45.16 | 1,018,579 |
| 2016-12-07 | $49.37 | $49.90 | $48.96 | $49.74 | $44.41 | 1,323,398 |
| 2016-12-06 | $49.59 | $49.65 | $49.17 | $49.40 | $44.11 | 1,217,887 |
| 2016-12-05 | $49.16 | $49.93 | $48.46 | $49.16 | $43.90 | 760,841 |
| 2016-12-02 | $48.80 | $48.84 | $48.11 | $48.58 | $43.38 | 800,673 |
| 2016-12-01 | $48.30 | $49.04 | $47.88 | $48.98 | $43.73 | 1,154,718 |
| 2016-11-30 | $47.58 | $48.14 | $47.57 | $47.88 | $42.75 | 1,032,457 |
| 2016-11-29 | $46.83 | $47.48 | $46.31 | $47.25 | $42.19 | 624,702 |
| 2016-11-28 | $47.38 | $47.52 | $46.37 | $46.53 | $41.55 | 709,760 |
| 2016-11-25 | $47.65 | $47.72 | $47.30 | $47.62 | $42.52 | 391,964 |
| 2016-11-23 | $47.50 | $47.80 | $47.20 | $47.66 | $42.56 | 631,585 |
| 2016-11-22 | $46.80 | $47.35 | $46.22 | $47.27 | $42.21 | 1,127,617 |
| 2016-11-21 | $46.80 | $46.80 | $45.80 | $46.54 | $41.56 | 1,055,436 |
| 2016-11-18 | $46.73 | $46.97 | $46.45 | $46.71 | $41.71 | 962,234 |
| 2016-11-17 | $45.82 | $46.78 | $45.52 | $46.72 | $41.72 | 1,328,779 |
| 2016-11-16 | $46.55 | $47.00 | $45.61 | $45.64 | $40.75 | 1,131,809 |
| 2016-11-15 | $46.42 | $46.99 | $45.46 | $46.93 | $41.90 | 1,357,541 |
| 2016-11-14 | $45.30 | $47.18 | $45.26 | $46.77 | $41.76 | 1,381,639 |
| 2016-11-11 | $43.21 | $44.96 | $43.09 | $44.84 | $40.04 | 1,313,287 |
| 2016-11-10 | $42.57 | $44.33 | $40.40 | $43.54 | $38.88 | 1,423,786 |
| 2016-11-09 | $40.54 | $42.20 | $39.30 | $41.78 | $37.31 | 1,457,131 |
| 2016-11-08 | $40.01 | $40.48 | $38.69 | $40.06 | $35.77 | 907,421 |
| 2016-11-07 | $39.64 | $40.21 | $39.23 | $40.16 | $35.86 | 1,128,784 |
| 2016-11-04 | $38.43 | $39.13 | $38.13 | $38.65 | $34.51 | 546,794 |
| 2016-11-03 | $38.59 | $38.85 | $38.34 | $38.40 | $34.29 | 688,845 |
| 2016-11-02 | $39.10 | $39.20 | $38.43 | $38.48 | $34.36 | 657,841 |
| 2016-11-01 | $39.74 | $39.93 | $38.85 | $39.29 | $35.08 | 730,535 |
| 2016-10-31 | $39.53 | $39.82 | $39.16 | $39.51 | $35.28 | 685,776 |
| 2016-10-28 | $39.66 | $39.66 | $39.13 | $39.36 | $35.14 | 749,104 |
| 2016-10-27 | $39.98 | $40.05 | $39.48 | $39.80 | $35.36 | 693,201 |
| 2016-10-26 | $39.67 | $39.97 | $39.51 | $39.60 | $35.18 | 664,173 |
| 2016-10-25 | $40.25 | $40.41 | $39.73 | $39.82 | $35.38 | 581,703 |
| 2016-10-24 | $40.03 | $40.46 | $39.62 | $40.16 | $35.68 | 559,043 |
| 2016-10-21 | $39.68 | $39.95 | $39.31 | $39.79 | $35.35 | 718,049 |
| 2016-10-20 | $39.40 | $39.90 | $38.32 | $39.82 | $35.38 | 1,150,545 |
| 2016-10-19 | $38.83 | $39.39 | $38.74 | $39.01 | $34.66 | 1,112,351 |
| 2016-10-18 | $38.89 | $38.89 | $38.28 | $38.53 | $34.23 | 774,688 |
| 2016-10-17 | $38.60 | $38.67 | $38.12 | $38.34 | $34.06 | 639,690 |
| 2016-10-14 | $38.72 | $38.95 | $38.32 | $38.56 | $34.26 | 816,498 |
| 2016-10-13 | $38.89 | $38.94 | $37.75 | $38.11 | $33.86 | 1,005,066 |
| 2016-10-12 | $39.04 | $39.67 | $38.83 | $39.40 | $35.00 | 1,025,920 |
| 2016-10-11 | $39.36 | $39.56 | $38.80 | $39.01 | $34.66 | 1,310,798 |
| 2016-10-10 | $39.39 | $39.63 | $39.21 | $39.33 | $34.94 | 885,983 |
| 2016-10-07 | $38.94 | $39.14 | $38.53 | $39.11 | $34.74 | 1,243,401 |
| 2016-10-06 | $39.00 | $39.19 | $38.65 | $39.06 | $34.70 | 1,175,489 |
| 2016-10-05 | $37.57 | $39.08 | $37.52 | $38.86 | $34.52 | 1,557,715 |
| 2016-10-04 | $36.64 | $37.47 | $36.31 | $37.39 | $33.22 | 825,888 |
| 2016-10-03 | $36.39 | $36.94 | $36.39 | $36.51 | $32.44 | 761,162 |
| 2016-09-30 | $36.17 | $36.98 | $36.07 | $36.71 | $32.61 | 982,574 |
| 2016-09-29 | $36.75 | $37.07 | $35.83 | $36.02 | $32.00 | 885,140 |
| 2016-09-28 | $36.44 | $36.61 | $35.93 | $36.58 | $32.50 | 1,166,985 |
| 2016-09-27 | $35.81 | $36.27 | $35.53 | $36.12 | $32.09 | 1,330,793 |
| 2016-09-26 | $36.21 | $36.43 | $35.96 | $36.07 | $32.04 | 1,075,107 |
| 2016-09-23 | $36.37 | $36.91 | $36.37 | $36.58 | $32.50 | 654,999 |
| 2016-09-22 | $36.48 | $36.65 | $36.23 | $36.53 | $32.45 | 860,158 |
| 2016-09-21 | $36.24 | $36.54 | $35.88 | $36.38 | $32.32 | 1,077,010 |
| 2016-09-20 | $36.20 | $36.35 | $35.86 | $35.97 | $31.96 | 484,341 |
| 2016-09-19 | $36.00 | $36.32 | $35.67 | $36.02 | $32.00 | 694,262 |
| 2016-09-16 | $35.63 | $35.96 | $35.52 | $35.76 | $31.77 | 1,195,590 |
| 2016-09-15 | $35.67 | $36.11 | $35.65 | $36.00 | $31.98 | 521,104 |
| 2016-09-14 | $35.76 | $36.02 | $35.46 | $35.65 | $31.67 | 684,770 |
| 2016-09-13 | $35.97 | $36.20 | $35.33 | $35.75 | $31.76 | 678,851 |
| 2016-09-12 | $36.32 | $36.56 | $35.79 | $36.50 | $32.43 | 941,625 |
| 2016-09-09 | $36.54 | $37.04 | $36.53 | $36.61 | $32.52 | 825,937 |
| 2016-09-08 | $36.65 | $36.78 | $36.30 | $36.59 | $32.51 | 716,020 |
| 2016-09-07 | $36.14 | $37.46 | $36.14 | $36.54 | $32.46 | 938,920 |
| 2016-09-06 | $37.46 | $37.59 | $36.41 | $36.49 | $32.42 | 794,082 |
| 2016-09-02 | $37.03 | $37.49 | $36.68 | $37.46 | $33.28 | 1,143,662 |
| 2016-09-01 | $37.35 | $37.49 | $36.47 | $36.92 | $32.80 | 719,247 |
| 2016-08-31 | $36.99 | $37.22 | $36.58 | $37.14 | $32.99 | 969,797 |
| 2016-08-30 | $36.28 | $36.87 | $36.28 | $36.87 | $32.75 | 754,756 |
| 2016-08-29 | $35.67 | $36.39 | $35.67 | $36.20 | $32.16 | 892,423 |
| 2016-08-26 | $35.14 | $35.75 | $35.09 | $35.56 | $31.59 | 903,169 |
| 2016-08-25 | $34.62 | $35.15 | $34.53 | $35.09 | $31.17 | 936,092 |
| 2016-08-24 | $34.63 | $34.88 | $34.45 | $34.61 | $30.75 | 729,068 |
| 2016-08-23 | $34.73 | $34.81 | $34.43 | $34.59 | $30.73 | 692,754 |
| 2016-08-22 | $34.08 | $34.57 | $34.08 | $34.48 | $30.63 | 835,239 |
| 2016-08-19 | $34.30 | $34.41 | $34.15 | $34.27 | $30.45 | 809,180 |
| 2016-08-18 | $34.30 | $34.57 | $34.16 | $34.44 | $30.60 | 686,985 |
| 2016-08-17 | $34.34 | $34.74 | $34.07 | $34.29 | $30.46 | 810,455 |
| 2016-08-16 | $34.50 | $34.79 | $34.26 | $34.44 | $30.60 | 794,096 |
| 2016-08-15 | $34.14 | $34.75 | $34.02 | $34.61 | $30.75 | 724,671 |
| 2016-08-12 | $33.93 | $34.40 | $33.89 | $34.08 | $30.28 | 393,031 |
| 2016-08-11 | $34.49 | $34.64 | $34.26 | $34.26 | $30.44 | 764,081 |
| 2016-08-10 | $35.16 | $35.16 | $34.33 | $34.33 | $30.50 | 682,128 |
| 2016-08-09 | $34.96 | $35.32 | $34.90 | $35.17 | $31.24 | 560,695 |
| 2016-08-08 | $35.35 | $35.58 | $34.99 | $35.06 | $31.15 | 644,966 |
| 2016-08-05 | $34.00 | $35.25 | $34.00 | $35.22 | $31.29 | 915,892 |
| 2016-08-04 | $33.37 | $33.71 | $33.02 | $33.51 | $29.77 | 421,458 |
| 2016-08-03 | $33.06 | $33.60 | $33.06 | $33.59 | $29.84 | 828,049 |
| 2016-08-02 | $33.50 | $33.70 | $33.08 | $33.21 | $29.50 | 687,957 |
| 2016-08-01 | $34.34 | $34.62 | $33.63 | $33.67 | $29.91 | 600,147 |
| 2016-07-29 | $34.27 | $34.57 | $34.00 | $34.22 | $30.40 | 894,181 |
| 2016-07-28 | $34.35 | $34.66 | $33.94 | $34.44 | $30.60 | 787,156 |
| 2016-07-27 | $34.97 | $35.27 | $34.48 | $34.62 | $30.58 | 1,007,844 |
| 2016-07-26 | $34.40 | $34.91 | $34.35 | $34.90 | $30.83 | 799,751 |
| 2016-07-25 | $34.88 | $35.02 | $34.43 | $34.53 | $30.50 | 1,089,716 |
| 2016-07-22 | $34.77 | $35.23 | $34.48 | $35.03 | $30.94 | 982,873 |
| 2016-07-21 | $35.45 | $35.77 | $34.40 | $34.40 | $30.38 | 1,921,446 |
| 2016-07-20 | $36.09 | $36.13 | $35.59 | $35.91 | $31.72 | 1,123,835 |
| 2016-07-19 | $35.73 | $36.19 | $34.77 | $35.86 | $31.67 | 890,154 |
| 2016-07-18 | $35.79 | $36.14 | $35.78 | $36.01 | $31.81 | 805,560 |
| 2016-07-15 | $36.02 | $36.08 | $35.55 | $35.90 | $31.71 | 753,707 |
| 2016-07-14 | $35.88 | $36.16 | $35.60 | $35.64 | $31.48 | 797,186 |
| 2016-07-13 | $34.95 | $35.25 | $34.73 | $35.02 | $30.93 | 908,676 |
| 2016-07-12 | $34.75 | $35.24 | $34.48 | $35.15 | $31.05 | 955,678 |
| 2016-07-11 | $34.00 | $34.28 | $33.85 | $34.20 | $30.21 | 1,017,202 |
| 2016-07-08 | $33.74 | $34.16 | $33.51 | $33.54 | $29.62 | 1,329,053 |
| 2016-07-07 | $32.17 | $33.27 | $32.16 | $33.11 | $29.24 | 1,733,669 |
| 2016-07-06 | $31.85 | $32.42 | $31.34 | $32.20 | $28.44 | 1,558,691 |
| 2016-07-05 | $33.13 | $33.17 | $32.00 | $32.20 | $28.44 | 843,381 |
| 2016-07-01 | $33.84 | $34.19 | $33.26 | $33.57 | $29.65 | 848,646 |
| 2016-06-30 | $33.69 | $34.18 | $33.25 | $34.18 | $30.19 | 1,338,819 |
| 2016-06-29 | $33.14 | $33.52 | $32.78 | $33.48 | $29.57 | 1,445,651 |
| 2016-06-28 | $32.19 | $32.85 | $31.90 | $32.68 | $28.86 | 1,637,114 |
| 2016-06-27 | $33.12 | $33.24 | $31.34 | $31.56 | $27.88 | 1,635,347 |
| 2016-06-24 | $34.60 | $35.23 | $33.74 | $33.86 | $29.91 | 2,092,505 |
| 2016-06-23 | $36.49 | $37.34 | $36.01 | $37.33 | $32.97 | 1,052,493 |
| 2016-06-22 | $36.10 | $36.50 | $35.78 | $35.79 | $31.61 | 784,817 |
| 2016-06-21 | $36.09 | $36.45 | $35.69 | $35.97 | $31.77 | 608,240 |
| 2016-06-20 | $36.31 | $36.72 | $35.96 | $36.03 | $31.82 | 633,618 |
| 2016-06-17 | $35.42 | $35.89 | $35.14 | $35.51 | $31.36 | 2,724,652 |
| 2016-06-16 | $35.71 | $35.77 | $35.03 | $35.38 | $31.25 | 1,015,778 |
| 2016-06-15 | $35.66 | $36.51 | $35.42 | $35.94 | $31.74 | 1,284,397 |
| 2016-06-14 | $36.19 | $36.59 | $35.20 | $35.41 | $31.28 | 803,977 |
| 2016-06-13 | $36.53 | $36.82 | $36.26 | $36.40 | $32.15 | 851,500 |
| 2016-06-10 | $37.13 | $37.73 | $36.72 | $36.89 | $32.58 | 748,565 |
| 2016-06-09 | $38.23 | $38.36 | $37.28 | $37.73 | $33.33 | 821,641 |
| 2016-06-08 | $38.41 | $38.70 | $38.34 | $38.47 | $33.98 | 801,940 |
| 2016-06-07 | $38.63 | $38.74 | $38.34 | $38.49 | $34.00 | 714,317 |
| 2016-06-06 | $37.86 | $38.64 | $37.79 | $38.51 | $34.01 | 851,862 |
| 2016-06-03 | $38.67 | $38.67 | $36.82 | $37.69 | $33.29 | 1,805,558 |
| 2016-06-02 | $38.72 | $39.34 | $38.54 | $39.34 | $34.75 | 934,132 |
| 2016-06-01 | $38.32 | $38.90 | $38.00 | $38.84 | $34.31 | 760,242 |
| 2016-05-31 | $39.00 | $39.10 | $38.41 | $38.60 | $34.09 | 822,539 |
| 2016-05-27 | $38.34 | $38.75 | $38.08 | $38.75 | $34.23 | 729,144 |
| 2016-05-26 | $38.77 | $38.77 | $37.97 | $38.18 | $33.72 | 704,624 |
| 2016-05-25 | $38.29 | $38.86 | $38.16 | $38.61 | $34.10 | 701,012 |
| 2016-05-24 | $37.60 | $38.23 | $37.39 | $37.97 | $33.54 | 660,491 |
| 2016-05-23 | $37.43 | $37.75 | $36.93 | $37.21 | $32.87 | 723,381 |
| 2016-05-20 | $37.45 | $37.99 | $37.33 | $37.54 | $33.16 | 810,970 |
| 2016-05-19 | $37.46 | $38.20 | $36.75 | $37.23 | $32.88 | 733,151 |
| 2016-05-18 | $35.86 | $37.95 | $35.86 | $37.82 | $33.40 | 1,802,515 |
| 2016-05-17 | $35.88 | $36.64 | $35.65 | $35.83 | $31.65 | 941,086 |
| 2016-05-16 | $35.69 | $36.25 | $35.33 | $36.10 | $31.89 | 755,991 |
| 2016-05-13 | $36.00 | $36.61 | $35.18 | $35.56 | $31.41 | 894,571 |
| 2016-05-12 | $36.64 | $36.82 | $35.73 | $36.07 | $31.86 | 764,802 |
| 2016-05-11 | $36.38 | $36.85 | $36.27 | $36.37 | $32.12 | 1,324,460 |
| 2016-05-10 | $36.18 | $36.76 | $36.07 | $36.62 | $32.34 | 414,894 |
| 2016-05-09 | $36.09 | $36.32 | $35.71 | $35.97 | $31.77 | 654,019 |
| 2016-05-06 | $35.63 | $36.45 | $35.55 | $36.06 | $31.85 | 792,515 |
| 2016-05-05 | $36.33 | $36.44 | $35.76 | $35.99 | $31.79 | 756,986 |
| 2016-05-04 | $36.39 | $36.90 | $35.67 | $36.08 | $31.87 | 722,939 |
| 2016-05-03 | $37.39 | $37.39 | $36.36 | $36.82 | $32.52 | 776,391 |
| 2016-05-02 | $37.33 | $37.87 | $37.06 | $37.86 | $33.44 | 907,849 |
| 2016-04-29 | $37.68 | $38.00 | $37.26 | $37.49 | $32.94 | 794,676 |
| 2016-04-28 | $37.93 | $38.38 | $37.55 | $37.91 | $33.31 | 1,157,514 |
| 2016-04-27 | $38.34 | $38.59 | $37.83 | $38.49 | $33.82 | 1,325,748 |
| 2016-04-26 | $38.00 | $38.73 | $37.92 | $38.48 | $33.81 | 1,187,285 |
| 2016-04-25 | $38.14 | $38.21 | $37.48 | $37.99 | $33.38 | 1,017,328 |
| 2016-04-22 | $37.43 | $38.42 | $37.37 | $38.30 | $33.65 | 1,511,202 |
| 2016-04-21 | $37.10 | $40.00 | $36.82 | $37.42 | $32.88 | 2,435,510 |
| 2016-04-20 | $35.80 | $36.47 | $35.50 | $36.24 | $31.84 | 1,077,795 |
| 2016-04-19 | $35.19 | $35.62 | $34.93 | $35.62 | $31.30 | 712,695 |
| 2016-04-18 | $34.58 | $35.21 | $34.58 | $35.03 | $30.78 | 694,961 |
| 2016-04-15 | $35.13 | $35.35 | $34.50 | $34.94 | $30.70 | 979,948 |
| 2016-04-14 | $34.58 | $35.61 | $34.48 | $35.13 | $30.87 | 1,064,760 |
| 2016-04-13 | $33.29 | $34.61 | $33.29 | $34.52 | $30.33 | 970,953 |
| 2016-04-12 | $32.11 | $32.86 | $31.97 | $32.81 | $28.83 | 669,471 |
| 2016-04-11 | $31.83 | $32.58 | $31.82 | $32.06 | $28.17 | 722,025 |
| 2016-04-08 | $32.02 | $32.44 | $31.53 | $31.74 | $27.89 | 879,457 |
| 2016-04-07 | $32.29 | $32.42 | $31.37 | $31.62 | $27.78 | 653,173 |
| 2016-04-06 | $32.21 | $32.64 | $31.99 | $32.62 | $28.66 | 530,957 |
| 2016-04-05 | $32.31 | $32.73 | $32.12 | $32.18 | $28.27 | 641,157 |
| 2016-04-04 | $32.93 | $33.14 | $32.53 | $32.80 | $28.82 | 621,720 |
| 2016-04-01 | $32.25 | $32.98 | $32.05 | $32.97 | $28.97 | 737,801 |
| 2016-03-31 | $32.46 | $32.84 | $32.01 | $32.48 | $28.54 | 847,087 |
| 2016-03-30 | $32.67 | $33.36 | $32.28 | $32.57 | $28.62 | 787,376 |
| 2016-03-29 | $32.26 | $32.54 | $31.70 | $32.52 | $28.57 | 1,160,839 |
| 2016-03-28 | $32.50 | $32.72 | $31.99 | $32.55 | $28.60 | 659,253 |
| 2016-03-24 | $32.30 | $32.52 | $31.69 | $32.49 | $28.55 | 651,993 |
| 2016-03-23 | $33.14 | $33.15 | $32.51 | $32.56 | $28.61 | 590,806 |
| 2016-03-22 | $33.16 | $33.30 | $32.87 | $33.26 | $29.22 | 1,126,259 |
| 2016-03-21 | $33.40 | $33.89 | $32.95 | $33.41 | $29.35 | 1,094,281 |
| 2016-03-18 | $32.22 | $33.38 | $32.06 | $33.32 | $29.28 | 3,432,311 |
| 2016-03-17 | $31.96 | $32.43 | $31.51 | $32.25 | $28.34 | 1,096,246 |
| 2016-03-16 | $31.85 | $32.40 | $31.61 | $32.07 | $28.18 | 1,587,080 |
| 2016-03-15 | $31.98 | $32.12 | $31.02 | $32.00 | $28.12 | 772,027 |
| 2016-03-14 | $32.49 | $32.57 | $32.08 | $32.33 | $28.41 | 1,170,561 |
| 2016-03-11 | $31.77 | $32.65 | $31.65 | $32.61 | $28.65 | 848,641 |
| 2016-03-10 | $31.44 | $31.58 | $30.80 | $31.43 | $27.61 | 872,257 |
| 2016-03-09 | $31.60 | $31.66 | $30.88 | $31.17 | $27.39 | 1,100,154 |
| 2016-03-08 | $31.78 | $32.17 | $31.30 | $31.33 | $27.53 | 1,531,861 |
| 2016-03-07 | $32.03 | $32.46 | $31.81 | $32.07 | $28.18 | 1,368,227 |
| 2016-03-04 | $31.87 | $32.41 | $31.80 | $32.14 | $28.24 | 1,047,344 |
| 2016-03-03 | $31.59 | $31.98 | $31.36 | $31.68 | $27.83 | 1,672,557 |
| 2016-03-02 | $31.25 | $31.61 | $30.98 | $31.60 | $27.76 | 1,009,923 |
| 2016-03-01 | $30.08 | $31.33 | $30.05 | $31.21 | $27.42 | 1,874,829 |
| 2016-02-29 | $30.48 | $30.73 | $29.96 | $29.97 | $26.33 | 1,733,590 |
| 2016-02-26 | $30.41 | $31.01 | $29.91 | $30.49 | $26.79 | 1,891,197 |
| 2016-02-25 | $29.36 | $30.10 | $29.32 | $30.04 | $26.39 | 1,128,352 |
| 2016-02-24 | $28.53 | $29.45 | $28.27 | $29.36 | $25.80 | 1,348,132 |
| 2016-02-23 | $29.79 | $30.30 | $28.76 | $29.06 | $25.53 | 929,581 |
| 2016-02-22 | $29.42 | $30.09 | $29.42 | $29.87 | $26.24 | 1,096,605 |
| 2016-02-19 | $28.80 | $29.31 | $28.74 | $29.17 | $25.63 | 993,597 |
| 2016-02-18 | $29.88 | $29.90 | $28.86 | $29.06 | $25.53 | 1,369,296 |
| 2016-02-17 | $30.37 | $30.66 | $29.71 | $29.83 | $26.21 | 1,475,218 |
| 2016-02-16 | $29.36 | $30.31 | $29.06 | $30.06 | $26.41 | 1,557,064 |
| 2016-02-12 | $28.17 | $28.91 | $27.80 | $28.89 | $25.38 | 2,211,793 |
| 2016-02-11 | $28.23 | $28.31 | $27.25 | $27.52 | $24.18 | 2,826,485 |
| 2016-02-10 | $29.47 | $29.99 | $28.92 | $28.93 | $25.42 | 1,622,557 |
| 2016-02-09 | $29.07 | $29.88 | $28.89 | $29.15 | $25.61 | 2,790,793 |
| 2016-02-08 | $30.06 | $30.09 | $29.08 | $29.73 | $26.12 | 2,463,997 |
| 2016-02-05 | $32.15 | $32.29 | $30.84 | $30.94 | $27.18 | 1,096,268 |
| 2016-02-04 | $31.21 | $32.08 | $31.21 | $32.07 | $28.18 | 2,060,092 |
| 2016-02-03 | $31.92 | $31.92 | $30.25 | $31.34 | $27.54 | 2,019,793 |
| 2016-02-02 | $32.18 | $32.50 | $31.37 | $31.60 | $27.76 | 1,620,822 |
| 2016-02-01 | $32.37 | $32.95 | $32.10 | $32.76 | $28.78 | 1,963,737 |
| 2016-01-29 | $31.87 | $32.53 | $31.33 | $32.42 | $28.48 | 3,482,655 |
| 2016-01-28 | $33.72 | $34.29 | $31.39 | $31.87 | $28.00 | 4,105,447 |
| 2016-01-27 | $33.70 | $34.77 | $33.65 | $34.00 | $29.69 | 1,891,297 |
| 2016-01-26 | $33.07 | $34.01 | $33.07 | $33.83 | $29.54 | 1,670,603 |
| 2016-01-25 | $34.32 | $34.40 | $32.89 | $32.95 | $28.77 | 1,381,350 |
| 2016-01-22 | $34.39 | $34.68 | $34.05 | $34.45 | $30.08 | 1,626,203 |
| 2016-01-21 | $34.58 | $34.81 | $33.71 | $33.72 | $29.44 | 1,451,079 |
| 2016-01-20 | $34.35 | $34.89 | $33.54 | $34.59 | $30.20 | 1,425,444 |
| 2016-01-19 | $36.19 | $36.19 | $34.78 | $34.98 | $30.54 | 872,289 |
| 2016-01-15 | $35.23 | $35.74 | $34.94 | $35.65 | $31.13 | 1,275,211 |
| 2016-01-14 | $36.44 | $36.55 | $35.36 | $36.22 | $31.63 | 1,866,962 |
| 2016-01-13 | $37.60 | $38.00 | $35.41 | $35.58 | $31.07 | 1,418,573 |
| 2016-01-12 | $37.55 | $37.55 | $36.62 | $37.49 | $32.73 | 1,186,693 |
| 2016-01-11 | $37.65 | $37.96 | $36.91 | $37.21 | $32.49 | 1,060,428 |
| 2016-01-08 | $38.70 | $38.70 | $37.43 | $37.52 | $32.76 | 871,004 |
| 2016-01-07 | $39.00 | $39.64 | $38.14 | $38.27 | $33.42 | 1,978,136 |
| 2016-01-06 | $39.59 | $40.21 | $39.59 | $39.95 | $34.88 | 775,428 |
| 2016-01-05 | $40.58 | $41.00 | $40.22 | $40.39 | $35.27 | 522,228 |
| 2016-01-04 | $41.07 | $41.07 | $40.22 | $40.57 | $35.42 | 950,103 |
| 2015-12-31 | $41.85 | $42.24 | $41.50 | $41.56 | $36.29 | 503,118 |
| 2015-12-30 | $42.29 | $42.31 | $41.89 | $41.93 | $36.61 | 454,111 |
| 2015-12-29 | $42.40 | $42.79 | $42.11 | $42.45 | $37.06 | 340,586 |
| 2015-12-28 | $42.00 | $42.21 | $41.32 | $42.12 | $36.78 | 409,988 |
| 2015-12-24 | $42.15 | $42.46 | $41.91 | $42.25 | $36.89 | 181,261 |
| 2015-12-23 | $41.69 | $42.13 | $41.39 | $42.02 | $36.69 | 413,256 |
| 2015-12-22 | $41.60 | $41.71 | $40.91 | $41.48 | $36.22 | 918,742 |
| 2015-12-21 | $41.24 | $41.65 | $40.75 | $41.36 | $36.11 | 841,964 |
| 2015-12-18 | $42.04 | $42.09 | $40.98 | $41.03 | $35.82 | 2,218,801 |
| 2015-12-17 | $42.83 | $42.94 | $42.28 | $42.29 | $36.93 | 1,001,172 |
| 2015-12-16 | $42.61 | $43.05 | $41.71 | $42.82 | $37.39 | 1,038,332 |
| 2015-12-15 | $41.70 | $42.59 | $41.50 | $42.07 | $36.73 | 738,772 |
| 2015-12-14 | $41.69 | $41.81 | $40.68 | $41.10 | $35.89 | 814,207 |
| 2015-12-11 | $41.60 | $42.01 | $41.19 | $41.53 | $36.26 | 1,225,830 |
| 2015-12-10 | $41.98 | $42.68 | $41.61 | $42.29 | $36.93 | 703,154 |
| 2015-12-09 | $42.16 | $42.90 | $41.48 | $41.84 | $36.53 | 1,093,132 |
| 2015-12-08 | $42.33 | $43.28 | $42.12 | $42.34 | $36.97 | 727,361 |
| 2015-12-07 | $43.38 | $43.54 | $42.48 | $42.73 | $37.31 | 653,339 |
| 2015-12-04 | $42.63 | $43.69 | $42.26 | $43.57 | $38.04 | 658,612 |
| 2015-12-03 | $43.56 | $43.76 | $42.36 | $42.48 | $37.09 | 910,925 |
| 2015-12-02 | $43.82 | $43.94 | $42.97 | $43.08 | $37.61 | 948,738 |
| 2015-12-01 | $43.52 | $43.77 | $43.24 | $43.62 | $38.09 | 576,561 |
| 2015-11-30 | $43.52 | $43.57 | $43.04 | $43.38 | $37.88 | 653,381 |
| 2015-11-27 | $43.33 | $43.38 | $42.94 | $43.35 | $37.85 | 328,434 |
| 2015-11-25 | $43.33 | $43.47 | $42.91 | $43.30 | $37.81 | 817,814 |
| 2015-11-24 | $42.50 | $43.31 | $42.37 | $43.20 | $37.72 | 725,008 |
| 2015-11-23 | $42.72 | $43.16 | $42.50 | $42.73 | $37.31 | 560,862 |
| 2015-11-20 | $42.30 | $42.80 | $42.30 | $42.54 | $37.14 | 544,562 |
| 2015-11-19 | $42.00 | $42.35 | $41.70 | $42.21 | $36.86 | 722,850 |
| 2015-11-18 | $41.59 | $42.24 | $40.94 | $42.17 | $36.82 | 1,540,922 |
| 2015-11-17 | $41.09 | $41.73 | $40.83 | $41.23 | $36.00 | 789,679 |
| 2015-11-16 | $40.28 | $41.00 | $40.12 | $40.98 | $35.78 | 649,315 |
| 2015-11-13 | $40.80 | $41.05 | $40.37 | $40.60 | $35.45 | 908,561 |
| 2015-11-12 | $41.58 | $41.66 | $40.83 | $40.85 | $35.67 | 679,752 |
| 2015-11-11 | $42.10 | $42.26 | $41.62 | $41.80 | $36.50 | 876,104 |
| 2015-11-10 | $42.92 | $42.99 | $41.53 | $41.77 | $36.47 | 2,190,700 |
| 2015-11-09 | $43.41 | $43.60 | $42.89 | $43.25 | $37.76 | 715,831 |
| 2015-11-06 | $42.71 | $43.76 | $42.60 | $43.49 | $37.97 | 1,355,611 |
| 2015-11-05 | $41.08 | $41.96 | $41.04 | $41.68 | $36.39 | 702,683 |
| 2015-11-04 | $41.06 | $41.26 | $40.78 | $41.01 | $35.81 | 698,768 |
| 2015-11-03 | $41.01 | $41.32 | $40.66 | $40.87 | $35.69 | 668,338 |
| 2015-11-02 | $40.55 | $41.18 | $40.33 | $41.07 | $35.86 | 769,452 |
| 2015-10-30 | $41.15 | $41.27 | $40.15 | $40.39 | $35.27 | 1,163,702 |
| 2015-10-29 | $41.54 | $41.96 | $41.26 | $41.35 | $36.10 | 996,693 |
| 2015-10-28 | $39.85 | $41.62 | $39.85 | $41.59 | $36.14 | 1,136,548 |
| 2015-10-27 | $40.00 | $40.33 | $39.50 | $39.77 | $34.56 | 802,323 |
| 2015-10-26 | $40.31 | $40.50 | $39.89 | $40.23 | $34.96 | 871,081 |
| 2015-10-23 | $39.75 | $40.41 | $39.49 | $40.39 | $35.10 | 1,152,285 |
| 2015-10-22 | $38.83 | $39.87 | $38.12 | $39.00 | $33.89 | 1,263,701 |
| 2015-10-21 | $39.61 | $39.90 | $38.82 | $38.85 | $33.76 | 720,251 |
| 2015-10-20 | $39.10 | $39.75 | $39.10 | $39.55 | $34.37 | 626,926 |
| 2015-10-19 | $38.60 | $39.36 | $38.60 | $39.02 | $33.91 | 815,395 |
| 2015-10-16 | $38.85 | $38.98 | $38.51 | $38.75 | $33.67 | 676,936 |
| 2015-10-15 | $38.27 | $38.74 | $38.00 | $38.72 | $33.65 | 659,162 |
| 2015-10-14 | $38.52 | $38.69 | $37.79 | $38.00 | $33.02 | 728,577 |
| 2015-10-13 | $38.99 | $39.40 | $38.78 | $38.81 | $33.72 | 847,884 |
| 2015-10-12 | $38.61 | $39.20 | $38.39 | $39.13 | $34.00 | 592,529 |
| 2015-10-09 | $39.16 | $39.35 | $38.60 | $38.79 | $33.71 | 768,038 |
| 2015-10-08 | $38.60 | $39.21 | $38.44 | $39.08 | $33.96 | 1,165,345 |
| 2015-10-07 | $38.24 | $38.81 | $37.97 | $38.78 | $33.70 | 1,075,528 |
| 2015-10-06 | $38.14 | $38.14 | $37.48 | $37.77 | $32.82 | 1,100,087 |
| 2015-10-05 | $37.54 | $38.48 | $37.53 | $38.28 | $33.26 | 1,057,982 |
| 2015-10-02 | $37.64 | $37.92 | $36.40 | $37.53 | $32.61 | 1,710,149 |
| 2015-10-01 | $38.38 | $38.57 | $37.92 | $38.52 | $33.47 | 693,453 |
| 2015-09-30 | $37.97 | $38.46 | $37.93 | $38.42 | $33.38 | 908,525 |
| 2015-09-29 | $37.71 | $37.75 | $37.29 | $37.59 | $32.66 | 1,015,214 |
| 2015-09-28 | $38.45 | $38.57 | $37.51 | $37.66 | $32.72 | 831,752 |
| 2015-09-25 | $39.37 | $39.46 | $38.65 | $38.72 | $33.65 | 918,231 |
| 2015-09-24 | $37.97 | $38.83 | $37.96 | $38.77 | $33.69 | 1,248,811 |
| 2015-09-23 | $38.35 | $38.76 | $38.21 | $38.40 | $33.37 | 514,696 |
| 2015-09-22 | $38.11 | $38.54 | $38.00 | $38.37 | $33.34 | 749,754 |
| 2015-09-21 | $38.53 | $39.17 | $38.49 | $38.65 | $33.58 | 952,791 |
| 2015-09-18 | $38.68 | $39.07 | $38.10 | $38.23 | $33.22 | 1,946,974 |
| 2015-09-17 | $40.55 | $40.92 | $39.28 | $39.39 | $34.23 | 1,137,623 |
| 2015-09-16 | $40.33 | $40.66 | $40.00 | $40.61 | $35.29 | 810,499 |
| 2015-09-15 | $40.10 | $40.46 | $39.93 | $40.27 | $34.99 | 982,129 |
| 2015-09-14 | $39.89 | $40.23 | $39.62 | $39.92 | $34.69 | 801,319 |
| 2015-09-11 | $39.70 | $39.96 | $39.33 | $39.82 | $34.60 | 1,067,153 |
| 2015-09-10 | $39.41 | $40.33 | $39.32 | $39.84 | $34.62 | 984,826 |
| 2015-09-09 | $40.45 | $40.53 | $39.34 | $39.41 | $34.24 | 871,415 |
| 2015-09-08 | $39.78 | $39.97 | $39.29 | $39.94 | $34.71 | 923,999 |
East West Bancorp Inc (EWBC) News Headlines
.jpg)
Regional Bank Stock Sell-Off Sparked By Commercial Real Estate Loan Fears
Regional U.S. banking stocks slipped sharply on Thursday as surprise quarterly loss posted by New York Community Bancorp sparked fears of broader ris…
investopedia.com Feb. 1, 2024.jpg)
These stocks could be the hardest hit if Treasury yields don't come down, says Piper Sandler
If high Treasury yields persist, Piper Sandler thinks these stocks could see downsides.
cnbc.com Feb. 7, 2024.jpg)
These undervalued dividend stocks are poised for a rebound, according to Wall Street
Investors looking for income along with potential capital appreciation may want to look at underperforming dividend stocks.
cnbc.com April 1, 2024Recent East West Bancorp Inc (EWBC) News
Similar Companies to East West Bancorp Inc (EWBC) in the Banks-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
| Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
| JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
| HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
| Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
| Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
| Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
| Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
| Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
| Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |