Invesco KBW Bank ETF (KBWB) Exchange: NASDAQ
Data as of Dec. 5, 2024
$69.75 ($-0.46) -0.66%
Invesco KBW Bank ETF - Daily Information
Click for more stock information on Invesco KBW Bank ETF.| Daily Information | Data |
|---|---|
| Date | Dec. 5, 2024 |
| Open | $70.66 |
| Previous Close | $69.75 |
| High | $70.69 |
| Low | $69.65 |
| Adjusted Open | $70.66 |
| Previous Adjusted Close | $69.75 |
| Adjusted High | $70.69 |
| Adjusted Low | $69.65 |
Invest in Invesco KBW Bank ETF (KBWB)
Historical Stock Data for Invesco KBW Bank ETF (KBWB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | $70.66 | $70.69 | $69.65 | $69.75 | $69.75 | 1,047,628 |
| 2024-12-02 | $71.31 | $71.36 | $70.02 | $70.21 | $70.21 | 1,371,944 |
| 2024-11-29 | $71.44 | $71.61 | $70.86 | $71.03 | $71.03 | 648,798 |
| 2024-11-27 | $71.25 | $71.63 | $70.84 | $71.05 | $71.05 | 601,470 |
| 2024-11-26 | $71.19 | $71.26 | $70.58 | $71.10 | $71.10 | 671,183 |
| 2024-11-25 | $71.29 | $71.78 | $71.14 | $71.33 | $71.33 | 1,869,851 |
| 2024-11-22 | $69.56 | $70.67 | $69.48 | $70.61 | $70.61 | 1,494,488 |
| 2024-11-21 | $68.86 | $69.98 | $68.84 | $69.54 | $69.54 | 1,704,436 |
| 2024-11-20 | $69.01 | $69.03 | $68.11 | $68.46 | $68.46 | 654,212 |
| 2024-11-19 | $68.34 | $69.03 | $68.25 | $68.62 | $68.62 | 1,049,038 |
| 2024-11-18 | $69.47 | $69.49 | $68.92 | $69.24 | $69.24 | 570,314 |
| 2024-11-15 | $68.80 | $69.37 | $68.68 | $69.26 | $69.26 | 848,083 |
| 2024-11-14 | $69.18 | $69.34 | $68.48 | $68.68 | $68.68 | 644,768 |
| 2024-11-13 | $69.27 | $70.01 | $68.79 | $68.87 | $68.87 | 869,631 |
| 2024-11-12 | $69.17 | $69.56 | $68.66 | $68.88 | $68.88 | 1,256,736 |
| 2024-11-11 | $68.78 | $69.62 | $68.69 | $69.30 | $69.30 | 1,356,988 |
| 2024-11-08 | $67.86 | $68.14 | $67.23 | $67.70 | $67.70 | 1,908,300 |
| 2024-11-07 | $68.45 | $68.68 | $67.13 | $67.39 | $67.39 | 5,446,633 |
| 2024-11-06 | $67.32 | $69.30 | $67.16 | $69.27 | $69.27 | 3,528,580 |
| 2024-11-05 | $61.85 | $62.69 | $61.79 | $62.60 | $62.60 | 337,916 |
| 2024-11-04 | $62.19 | $62.31 | $61.56 | $61.74 | $61.74 | 2,547,728 |
| 2024-11-01 | $62.75 | $63.30 | $62.32 | $62.34 | $62.34 | 363,838 |
| 2024-10-31 | $63.13 | $63.46 | $62.51 | $62.53 | $62.53 | 1,333,741 |
| 2024-10-30 | $62.70 | $63.91 | $62.70 | $63.21 | $63.21 | 365,340 |
| 2024-10-29 | $63.04 | $63.39 | $62.89 | $62.99 | $62.99 | 311,888 |
| 2024-10-28 | $62.32 | $63.37 | $62.23 | $63.22 | $63.22 | 445,816 |
| 2024-10-25 | $63.25 | $63.39 | $61.75 | $61.89 | $61.89 | 316,986 |
| 2024-10-24 | $62.52 | $62.79 | $62.13 | $62.72 | $62.72 | 335,720 |
| 2024-10-23 | $62.06 | $62.61 | $61.85 | $62.34 | $62.34 | 783,155 |
| 2024-10-22 | $61.62 | $62.31 | $61.48 | $62.15 | $62.15 | 867,961 |
| 2024-10-21 | $62.63 | $62.83 | $61.61 | $61.72 | $61.72 | 589,040 |
| 2024-10-18 | $62.91 | $63.02 | $62.44 | $62.81 | $62.81 | 436,655 |
| 2024-10-17 | $63.22 | $63.39 | $62.59 | $63.01 | $63.01 | 513,457 |
| 2024-10-16 | $62.42 | $63.39 | $62.40 | $62.94 | $62.94 | 1,007,575 |
| 2024-10-15 | $62.41 | $62.88 | $61.78 | $61.88 | $61.88 | 1,302,483 |
| 2024-10-14 | $61.15 | $61.85 | $60.86 | $61.69 | $61.69 | 1,394,691 |
| 2024-10-11 | $59.88 | $61.38 | $59.88 | $61.08 | $61.08 | 1,534,957 |
| 2024-10-10 | $59.38 | $59.52 | $58.95 | $59.29 | $59.29 | 943,903 |
| 2024-10-09 | $58.73 | $59.59 | $58.55 | $59.43 | $59.43 | 599,731 |
| 2024-10-08 | $58.81 | $59.03 | $58.50 | $58.71 | $58.71 | 439,036 |
| 2024-10-07 | $58.60 | $59.05 | $58.23 | $58.70 | $58.70 | 1,012,971 |
| 2024-10-04 | $58.26 | $58.83 | $58.01 | $58.76 | $58.76 | 560,440 |
| 2024-10-03 | $57.15 | $57.34 | $56.70 | $57.26 | $57.26 | 316,551 |
| 2024-10-02 | $57.41 | $58.10 | $57.24 | $57.47 | $57.47 | 384,741 |
| 2024-10-01 | $58.28 | $58.28 | $57.11 | $57.50 | $57.50 | 670,267 |
| 2024-09-30 | $58.02 | $58.67 | $57.80 | $58.61 | $58.61 | 303,338 |
| 2024-09-27 | $58.50 | $58.81 | $58.00 | $58.25 | $58.25 | 376,096 |
| 2024-09-26 | $57.89 | $58.38 | $57.48 | $58.18 | $58.18 | 1,957,897 |
| 2024-09-25 | $58.09 | $58.12 | $57.33 | $57.46 | $57.46 | 650,951 |
| 2024-09-24 | $58.46 | $58.66 | $57.71 | $58.05 | $58.05 | 514,472 |
| 2024-09-23 | $59.01 | $59.09 | $58.32 | $58.46 | $58.46 | 564,521 |
| 2024-09-20 | $59.39 | $59.39 | $58.84 | $59.18 | $58.75 | 1,059,461 |
| 2024-09-19 | $58.82 | $59.65 | $58.42 | $59.53 | $59.10 | 812,053 |
| 2024-09-18 | $57.84 | $58.79 | $57.57 | $57.88 | $57.46 | 911,589 |
| 2024-09-17 | $57.58 | $58.34 | $57.57 | $57.82 | $57.40 | 796,397 |
| 2024-09-16 | $56.83 | $57.49 | $56.82 | $57.42 | $57.01 | 803,324 |
| 2024-09-13 | $56.27 | $56.91 | $56.27 | $56.60 | $56.19 | 662,586 |
| 2024-09-12 | $56.28 | $56.61 | $55.74 | $56.05 | $55.65 | 1,151,276 |
| 2024-09-11 | $55.86 | $56.28 | $54.76 | $56.19 | $55.79 | 2,120,003 |
| 2024-09-10 | $57.79 | $57.79 | $55.39 | $56.42 | $56.01 | 3,369,620 |
| 2024-09-09 | $57.07 | $57.79 | $57.00 | $57.47 | $57.06 | 501,540 |
| 2024-09-06 | $57.87 | $58.29 | $56.21 | $56.44 | $56.44 | 1,900,885 |
| 2024-09-05 | $58.80 | $58.87 | $57.63 | $57.89 | $57.89 | 495,956 |
| 2024-09-04 | $58.78 | $59.08 | $58.08 | $58.38 | $58.38 | 565,121 |
| 2024-09-03 | $59.25 | $59.66 | $58.48 | $58.72 | $58.72 | 631,673 |
| 2024-08-30 | $59.10 | $59.68 | $58.92 | $59.61 | $59.61 | 397,438 |
| 2024-08-29 | $58.86 | $59.28 | $58.08 | $58.92 | $58.92 | 550,806 |
| 2024-08-28 | $58.08 | $58.95 | $58.08 | $58.60 | $58.60 | 780,490 |
| 2024-08-27 | $58.46 | $58.54 | $58.19 | $58.32 | $58.32 | 714,213 |
| 2024-08-26 | $58.75 | $58.88 | $58.29 | $58.41 | $58.41 | 602,258 |
| 2024-08-23 | $57.31 | $58.79 | $57.31 | $58.42 | $58.42 | 516,134 |
| 2024-08-22 | $56.74 | $57.23 | $56.64 | $57.09 | $57.09 | 414,247 |
| 2024-08-21 | $57.04 | $57.12 | $56.33 | $56.68 | $56.68 | 442,869 |
| 2024-08-20 | $57.17 | $57.17 | $56.78 | $56.80 | $56.80 | 434,405 |
| 2024-08-19 | $56.98 | $57.40 | $56.93 | $57.40 | $57.40 | 346,181 |
| 2024-08-16 | $56.13 | $56.94 | $56.13 | $56.92 | $56.92 | 285,911 |
| 2024-08-15 | $56.31 | $56.81 | $56.18 | $56.29 | $56.29 | 683,383 |
| 2024-08-14 | $55.21 | $55.70 | $55.08 | $55.52 | $55.52 | 306,703 |
| 2024-08-13 | $54.85 | $55.09 | $54.31 | $55.04 | $55.04 | 506,730 |
| 2024-08-12 | $55.15 | $55.72 | $54.34 | $54.48 | $54.48 | 496,779 |
| 2024-08-09 | $54.59 | $54.91 | $54.36 | $54.77 | $54.77 | 456,820 |
| 2024-08-08 | $54.03 | $54.74 | $53.97 | $54.61 | $54.61 | 338,590 |
| 2024-08-07 | $54.56 | $55.23 | $53.49 | $53.51 | $53.51 | 555,539 |
| 2024-08-06 | $53.31 | $54.44 | $52.95 | $53.69 | $53.69 | 664,831 |
| 2024-08-05 | $52.43 | $53.59 | $51.86 | $53.15 | $53.15 | 2,709,304 |
| 2024-08-02 | $55.61 | $55.73 | $54.13 | $54.54 | $54.54 | 1,439,386 |
| 2024-08-01 | $58.86 | $58.95 | $56.65 | $57.03 | $57.03 | 802,868 |
| 2024-07-31 | $59.38 | $59.56 | $58.72 | $58.78 | $58.78 | 709,315 |
| 2024-07-30 | $58.83 | $59.49 | $58.83 | $59.16 | $59.16 | 366,255 |
| 2024-07-29 | $59.29 | $59.31 | $58.44 | $58.51 | $58.51 | 542,863 |
| 2024-07-26 | $58.89 | $59.34 | $58.75 | $59.10 | $59.10 | 386,960 |
| 2024-07-25 | $57.94 | $59.22 | $57.77 | $58.54 | $58.54 | 2,314,181 |
| 2024-07-24 | $58.10 | $58.79 | $57.77 | $57.83 | $57.83 | 514,834 |
| 2024-07-23 | $57.90 | $58.60 | $57.83 | $58.30 | $58.30 | 321,660 |
| 2024-07-22 | $57.46 | $57.94 | $57.02 | $57.89 | $57.89 | 512,595 |
| 2024-07-19 | $57.62 | $58.11 | $57.34 | $57.58 | $57.58 | 422,015 |
| 2024-07-18 | $58.51 | $59.24 | $57.44 | $57.64 | $57.64 | 706,549 |
| 2024-07-17 | $58.09 | $59.05 | $58.07 | $58.74 | $58.74 | 1,054,110 |
| 2024-07-16 | $56.89 | $58.48 | $56.62 | $58.41 | $58.41 | 1,786,986 |
| 2024-07-15 | $56.19 | $57.00 | $56.11 | $56.72 | $56.72 | 622,777 |
| 2024-07-12 | $55.68 | $56.05 | $55.21 | $55.74 | $55.74 | 1,846,923 |
| 2024-07-11 | $55.13 | $56.04 | $55.06 | $55.84 | $55.84 | 1,651,645 |
| 2024-07-10 | $54.36 | $54.99 | $54.25 | $54.98 | $54.98 | 929,790 |
| 2024-07-09 | $53.58 | $54.76 | $53.46 | $54.43 | $54.43 | 1,047,217 |
| 2024-07-08 | $53.58 | $54.10 | $53.35 | $53.60 | $53.60 | 1,699,653 |
| 2024-07-05 | $54.08 | $54.14 | $53.28 | $53.45 | $53.45 | 821,989 |
| 2024-07-03 | $54.46 | $54.72 | $54.12 | $54.17 | $54.17 | 2,056,729 |
| 2024-07-02 | $53.71 | $54.46 | $53.69 | $54.45 | $54.45 | 843,937 |
| 2024-07-01 | $53.59 | $54.25 | $53.59 | $53.85 | $53.85 | 447,271 |
| 2024-06-28 | $52.77 | $53.57 | $52.65 | $53.50 | $53.50 | 1,584,241 |
| 2024-06-27 | $52.01 | $52.29 | $51.67 | $52.27 | $52.27 | 723,424 |
| 2024-06-26 | $52.08 | $52.28 | $51.80 | $52.18 | $52.18 | 447,865 |
| 2024-06-25 | $52.87 | $53.10 | $52.34 | $52.37 | $52.37 | 341,121 |
| 2024-06-24 | $52.36 | $53.26 | $52.15 | $52.98 | $52.98 | 1,325,620 |
| 2024-06-21 | $52.69 | $52.72 | $52.09 | $52.52 | $52.13 | 668,936 |
| 2024-06-20 | $52.73 | $52.95 | $52.52 | $52.82 | $52.43 | 918,926 |
| 2024-06-18 | $52.17 | $52.84 | $52.13 | $52.78 | $52.39 | 550,588 |
| 2024-06-17 | $51.52 | $52.29 | $51.37 | $52.29 | $51.90 | 410,230 |
| 2024-06-14 | $51.47 | $51.87 | $51.16 | $51.69 | $51.69 | 319,084 |
| 2024-06-13 | $52.17 | $52.17 | $51.61 | $51.98 | $51.98 | 328,389 |
| 2024-06-12 | $52.50 | $52.93 | $52.05 | $52.26 | $52.26 | 517,204 |
| 2024-06-11 | $52.23 | $52.23 | $51.32 | $51.56 | $51.56 | 595,167 |
| 2024-06-10 | $52.69 | $52.80 | $52.03 | $52.59 | $52.59 | 333,166 |
| 2024-06-07 | $52.61 | $53.32 | $52.56 | $53.05 | $53.05 | 244,381 |
| 2024-06-06 | $53.01 | $53.24 | $52.61 | $52.81 | $52.81 | 200,851 |
| 2024-06-05 | $53.15 | $53.15 | $52.69 | $52.95 | $52.95 | 440,849 |
| 2024-06-04 | $52.99 | $53.55 | $52.60 | $52.85 | $52.85 | 1,322,550 |
| 2024-06-03 | $54.09 | $54.20 | $52.89 | $53.47 | $53.47 | 534,656 |
| 2024-05-31 | $53.31 | $54.03 | $53.09 | $54.02 | $54.02 | 511,887 |
| 2024-05-30 | $52.91 | $53.20 | $52.62 | $53.03 | $53.03 | 593,706 |
| 2024-05-29 | $52.56 | $52.84 | $52.21 | $52.73 | $52.73 | 509,920 |
| 2024-05-28 | $53.88 | $54.01 | $53.19 | $53.35 | $53.35 | 266,480 |
| 2024-05-24 | $53.62 | $53.93 | $53.62 | $53.90 | $53.90 | 265,711 |
| 2024-05-23 | $54.49 | $54.49 | $53.18 | $53.44 | $53.44 | 516,512 |
| 2024-05-22 | $54.71 | $54.97 | $54.19 | $54.42 | $54.42 | 466,849 |
| 2024-05-21 | $54.37 | $55.01 | $54.37 | $54.98 | $54.98 | 786,136 |
| 2024-05-20 | $55.11 | $55.31 | $54.34 | $54.38 | $54.38 | 767,531 |
| 2024-05-17 | $55.05 | $55.22 | $54.98 | $55.20 | $55.20 | 439,863 |
| 2024-05-16 | $55.21 | $55.39 | $54.95 | $54.98 | $54.98 | 312,721 |
| 2024-05-15 | $55.08 | $55.44 | $54.97 | $55.33 | $55.33 | 824,821 |
| 2024-05-14 | $54.45 | $54.87 | $54.34 | $54.74 | $54.74 | 661,832 |
| 2024-05-13 | $54.65 | $54.82 | $54.22 | $54.25 | $54.25 | 292,353 |
| 2024-05-10 | $54.48 | $54.66 | $54.35 | $54.47 | $54.47 | 496,312 |
| 2024-05-09 | $53.69 | $54.33 | $53.60 | $54.31 | $54.31 | 318,906 |
| 2024-05-08 | $53.22 | $53.91 | $53.08 | $53.81 | $53.81 | 784,174 |
| 2024-05-07 | $53.65 | $53.85 | $53.35 | $53.41 | $53.41 | 639,048 |
| 2024-05-06 | $53.37 | $53.56 | $53.12 | $53.51 | $53.51 | 573,896 |
| 2024-05-03 | $53.08 | $53.37 | $52.87 | $52.97 | $52.97 | 901,605 |
| 2024-05-02 | $52.73 | $52.86 | $52.12 | $52.53 | $52.53 | 378,488 |
| 2024-05-01 | $52.05 | $53.03 | $51.93 | $52.23 | $52.23 | 909,142 |
| 2024-04-30 | $52.26 | $52.58 | $51.89 | $51.89 | $51.89 | 380,336 |
| 2024-04-29 | $52.67 | $52.91 | $52.45 | $52.60 | $52.60 | 513,443 |
| 2024-04-26 | $52.38 | $53.05 | $52.37 | $52.61 | $52.61 | 421,531 |
| 2024-04-25 | $52.64 | $53.08 | $52.07 | $52.49 | $52.49 | 369,425 |
| 2024-04-24 | $52.62 | $53.14 | $52.42 | $53.06 | $53.06 | 406,699 |
| 2024-04-23 | $52.35 | $53.08 | $52.25 | $52.86 | $52.86 | 563,988 |
| 2024-04-22 | $51.39 | $52.47 | $51.30 | $52.32 | $52.32 | 827,051 |
| 2024-04-19 | $50.41 | $51.46 | $50.41 | $51.29 | $51.29 | 1,020,698 |
| 2024-04-18 | $50.07 | $50.80 | $49.99 | $50.30 | $50.30 | 988,615 |
| 2024-04-17 | $49.89 | $50.37 | $49.63 | $49.93 | $49.93 | 1,058,685 |
| 2024-04-16 | $50.38 | $50.43 | $49.32 | $49.58 | $49.58 | 2,023,849 |
| 2024-04-15 | $51.00 | $51.67 | $50.10 | $50.39 | $50.39 | 1,077,990 |
| 2024-04-12 | $50.27 | $50.64 | $49.99 | $50.26 | $50.26 | 969,670 |
| 2024-04-11 | $51.36 | $51.45 | $50.49 | $50.98 | $50.98 | 742,070 |
| 2024-04-10 | $51.99 | $52.14 | $51.10 | $51.38 | $51.38 | 972,344 |
| 2024-04-09 | $53.00 | $53.14 | $52.39 | $52.97 | $52.97 | 303,151 |
| 2024-04-08 | $52.39 | $53.01 | $52.36 | $52.87 | $52.87 | 273,426 |
| 2024-04-05 | $51.84 | $52.38 | $51.62 | $52.17 | $52.17 | 313,318 |
| 2024-04-04 | $53.14 | $53.29 | $51.88 | $51.96 | $51.96 | 866,298 |
| 2024-04-03 | $52.43 | $53.07 | $52.34 | $52.54 | $52.54 | 341,713 |
| 2024-04-02 | $52.67 | $52.93 | $52.47 | $52.59 | $52.59 | 268,249 |
| 2024-04-01 | $53.72 | $53.72 | $52.99 | $53.06 | $53.06 | 305,001 |
| 2024-03-28 | $53.36 | $53.79 | $53.18 | $53.66 | $53.66 | 442,809 |
| 2024-03-27 | $52.17 | $53.22 | $52.17 | $53.22 | $53.22 | 1,050,073 |
| 2024-03-26 | $52.06 | $52.20 | $51.92 | $51.96 | $51.96 | 241,223 |
| 2024-03-25 | $51.99 | $52.48 | $51.81 | $51.90 | $51.90 | 512,134 |
| 2024-03-22 | $52.92 | $53.16 | $52.00 | $52.00 | $52.00 | 475,261 |
| 2024-03-21 | $51.87 | $52.88 | $51.87 | $52.81 | $52.81 | 802,180 |
| 2024-03-20 | $50.28 | $51.82 | $50.18 | $51.69 | $51.69 | 746,529 |
| 2024-03-19 | $50.36 | $50.69 | $50.28 | $50.50 | $50.50 | 342,386 |
| 2024-03-18 | $50.31 | $50.44 | $49.82 | $50.39 | $50.39 | 432,371 |
| 2024-03-15 | $50.30 | $51.01 | $50.30 | $50.61 | $50.61 | 1,137,913 |
| 2024-03-14 | $51.41 | $51.54 | $50.25 | $50.59 | $50.59 | 550,222 |
| 2024-03-13 | $51.20 | $51.75 | $51.20 | $51.46 | $51.46 | 506,097 |
| 2024-03-12 | $51.24 | $51.52 | $50.97 | $51.17 | $51.17 | 583,456 |
| 2024-03-11 | $50.91 | $51.31 | $50.67 | $51.22 | $51.22 | 524,256 |
| 2024-03-08 | $51.32 | $51.81 | $51.14 | $51.14 | $51.14 | 667,124 |
| 2024-03-07 | $51.13 | $51.62 | $50.78 | $51.07 | $51.07 | 618,811 |
| 2024-03-06 | $51.25 | $51.25 | $50.31 | $50.94 | $50.94 | 2,080,867 |
| 2024-03-05 | $50.26 | $51.66 | $50.24 | $51.28 | $51.28 | 825,350 |
| 2024-03-04 | $49.71 | $51.09 | $49.71 | $50.57 | $50.57 | 1,245,171 |
| 2024-03-01 | $49.55 | $49.83 | $49.05 | $49.66 | $49.66 | 612,953 |
| 2024-02-29 | $49.77 | $50.09 | $49.39 | $49.74 | $49.74 | 268,006 |
| 2024-02-28 | $49.20 | $49.78 | $49.20 | $49.38 | $49.38 | 440,678 |
| 2024-02-27 | $49.04 | $49.48 | $49.01 | $49.44 | $49.44 | 479,728 |
| 2024-02-26 | $49.11 | $49.67 | $48.73 | $48.88 | $48.88 | 1,687,695 |
| 2024-02-23 | $49.13 | $49.58 | $49.03 | $49.28 | $49.28 | 629,119 |
| 2024-02-22 | $49.07 | $49.59 | $48.82 | $49.10 | $49.10 | 713,379 |
| 2024-02-21 | $48.61 | $49.03 | $48.26 | $48.91 | $48.91 | 514,298 |
| 2024-02-20 | $48.52 | $49.11 | $48.43 | $48.89 | $48.89 | 492,418 |
| 2024-02-16 | $48.85 | $49.34 | $48.64 | $49.07 | $49.07 | 584,181 |
| 2024-02-15 | $48.27 | $49.45 | $48.27 | $49.23 | $49.23 | 1,077,018 |
| 2024-02-14 | $47.86 | $48.11 | $47.64 | $48.07 | $48.07 | 768,127 |
| 2024-02-13 | $48.14 | $48.22 | $46.87 | $47.46 | $47.46 | 1,411,099 |
| 2024-02-12 | $48.05 | $49.31 | $48.05 | $48.89 | $48.89 | 598,430 |
| 2024-02-09 | $48.02 | $48.24 | $47.65 | $48.14 | $48.14 | 890,364 |
| 2024-02-08 | $47.79 | $48.13 | $47.60 | $48.02 | $48.02 | 1,966,371 |
| 2024-02-07 | $48.05 | $48.25 | $47.19 | $48.02 | $48.02 | 934,469 |
| 2024-02-06 | $47.96 | $48.44 | $47.72 | $48.02 | $48.02 | 909,111 |
| 2024-02-05 | $48.21 | $48.31 | $47.74 | $48.05 | $48.05 | 1,773,657 |
| 2024-02-02 | $47.77 | $48.89 | $47.77 | $48.68 | $48.68 | 945,271 |
| 2024-02-01 | $49.13 | $49.34 | $47.34 | $48.30 | $48.30 | 2,613,523 |
| 2024-01-31 | $49.51 | $50.27 | $49.11 | $49.12 | $49.12 | 879,035 |
| 2024-01-30 | $49.91 | $50.42 | $49.85 | $50.32 | $50.32 | 1,478,533 |
| 2024-01-29 | $49.29 | $49.80 | $49.19 | $49.78 | $49.78 | 391,292 |
| 2024-01-26 | $49.32 | $49.77 | $49.30 | $49.42 | $49.42 | 342,274 |
| 2024-01-25 | $49.44 | $49.58 | $48.86 | $49.33 | $49.33 | 426,784 |
| 2024-01-24 | $48.93 | $49.46 | $48.83 | $49.10 | $49.10 | 1,508,753 |
| 2024-01-23 | $48.59 | $48.84 | $48.30 | $48.62 | $48.62 | 387,668 |
| 2024-01-22 | $48.44 | $48.96 | $48.35 | $48.64 | $48.64 | 400,417 |
| 2024-01-19 | $47.32 | $48.27 | $47.03 | $48.25 | $48.25 | 767,529 |
| 2024-01-18 | $47.34 | $47.55 | $46.53 | $47.05 | $47.05 | 1,554,487 |
| 2024-01-17 | $46.91 | $47.68 | $46.84 | $47.28 | $47.28 | 3,584,751 |
| 2024-01-16 | $47.55 | $47.86 | $47.14 | $47.60 | $47.60 | 2,086,240 |
| 2024-01-12 | $48.81 | $49.23 | $47.96 | $48.25 | $48.25 | 2,190,163 |
| 2024-01-11 | $48.97 | $48.97 | $48.06 | $48.73 | $48.73 | 1,459,593 |
| 2024-01-10 | $49.26 | $49.28 | $48.85 | $49.22 | $49.22 | 679,666 |
| 2024-01-09 | $49.58 | $49.62 | $49.27 | $49.40 | $49.40 | 573,750 |
| 2024-01-08 | $49.74 | $49.97 | $49.19 | $49.94 | $49.94 | 752,916 |
| 2024-01-05 | $48.88 | $50.16 | $48.84 | $49.78 | $49.78 | 2,140,628 |
| 2024-01-04 | $48.67 | $49.47 | $48.66 | $48.99 | $48.99 | 446,268 |
| 2024-01-03 | $49.38 | $49.40 | $48.45 | $48.69 | $48.69 | 1,157,052 |
| 2024-01-02 | $48.92 | $49.86 | $48.82 | $49.65 | $49.65 | 1,155,626 |
| 2023-12-29 | $49.41 | $49.53 | $49.09 | $49.19 | $49.19 | 548,807 |
| 2023-12-28 | $49.24 | $49.57 | $49.24 | $49.51 | $49.51 | 448,864 |
| 2023-12-27 | $49.18 | $49.46 | $48.93 | $49.39 | $49.39 | 415,373 |
| 2023-12-26 | $48.90 | $49.37 | $48.73 | $49.26 | $49.26 | 247,059 |
| 2023-12-22 | $48.92 | $49.24 | $48.57 | $48.77 | $48.77 | 364,048 |
| 2023-12-21 | $48.53 | $48.79 | $48.22 | $48.66 | $48.66 | 383,853 |
| 2023-12-20 | $48.94 | $49.27 | $48.09 | $48.13 | $48.13 | 1,611,729 |
| 2023-12-19 | $48.61 | $49.29 | $48.36 | $49.19 | $49.19 | 802,616 |
| 2023-12-18 | $49.29 | $49.29 | $48.61 | $48.62 | $48.62 | 1,074,464 |
| 2023-12-15 | $49.57 | $49.99 | $49.15 | $49.40 | $49.40 | 1,520,058 |
| 2023-12-14 | $48.37 | $50.04 | $48.35 | $49.80 | $49.80 | 1,689,457 |
| 2023-12-13 | $45.71 | $47.42 | $45.57 | $47.38 | $47.38 | 1,289,894 |
| 2023-12-12 | $45.76 | $45.82 | $45.41 | $45.68 | $45.68 | 472,739 |
| 2023-12-11 | $45.55 | $45.87 | $45.50 | $45.72 | $45.72 | 737,583 |
| 2023-12-08 | $45.14 | $45.85 | $44.99 | $45.69 | $45.69 | 1,732,575 |
| 2023-12-07 | $44.60 | $45.13 | $44.56 | $45.08 | $45.08 | 812,089 |
| 2023-12-06 | $44.94 | $45.63 | $44.42 | $44.49 | $44.49 | 2,658,366 |
| 2023-12-05 | $44.95 | $44.95 | $44.43 | $44.66 | $44.66 | 646,796 |
| 2023-12-04 | $44.58 | $45.27 | $44.48 | $45.17 | $45.17 | 749,676 |
| 2023-12-01 | $43.64 | $45.01 | $43.59 | $44.94 | $44.94 | 1,328,171 |
| 2023-11-30 | $43.51 | $43.84 | $43.18 | $43.74 | $43.74 | 716,357 |
| 2023-11-29 | $42.64 | $43.66 | $42.64 | $43.29 | $43.29 | 2,376,928 |
| 2023-11-28 | $42.21 | $42.50 | $41.98 | $42.42 | $42.42 | 345,013 |
| 2023-11-27 | $42.35 | $42.36 | $42.11 | $42.29 | $42.29 | 344,743 |
| 2023-11-24 | $42.37 | $42.66 | $42.20 | $42.49 | $42.49 | 163,465 |
| 2023-11-22 | $42.45 | $42.58 | $42.17 | $42.36 | $42.36 | 319,792 |
| 2023-11-21 | $42.68 | $42.68 | $42.23 | $42.26 | $42.26 | 1,185,375 |
| 2023-11-20 | $42.80 | $42.97 | $42.41 | $42.80 | $42.80 | 590,773 |
| 2023-11-17 | $42.56 | $42.88 | $42.37 | $42.88 | $42.88 | 1,321,601 |
| 2023-11-16 | $42.42 | $42.59 | $41.99 | $42.27 | $42.27 | 976,616 |
| 2023-11-15 | $41.95 | $42.62 | $41.94 | $42.49 | $42.49 | 548,632 |
| 2023-11-14 | $41.02 | $42.26 | $41.01 | $41.87 | $41.87 | 747,223 |
| 2023-11-13 | $39.90 | $40.21 | $39.67 | $40.01 | $40.01 | 396,183 |
| 2023-11-10 | $39.84 | $40.14 | $39.53 | $40.12 | $40.12 | 396,618 |
| 2023-11-09 | $40.38 | $40.49 | $39.56 | $39.67 | $39.67 | 409,638 |
| 2023-11-08 | $40.40 | $40.40 | $40.00 | $40.23 | $40.23 | 600,148 |
| 2023-11-07 | $40.35 | $40.55 | $40.20 | $40.38 | $40.38 | 432,362 |
| 2023-11-06 | $40.98 | $41.12 | $40.30 | $40.58 | $40.58 | 402,979 |
| 2023-11-03 | $40.48 | $41.17 | $40.48 | $40.90 | $40.90 | 939,806 |
| 2023-11-02 | $38.33 | $39.70 | $38.33 | $39.67 | $39.67 | 686,980 |
| 2023-11-01 | $37.93 | $38.24 | $37.67 | $37.96 | $37.96 | 1,695,184 |
| 2023-10-31 | $37.48 | $37.93 | $37.35 | $37.90 | $37.90 | 2,825,693 |
| 2023-10-30 | $37.05 | $37.58 | $36.83 | $37.46 | $37.46 | 622,220 |
| 2023-10-27 | $37.64 | $37.64 | $36.61 | $36.74 | $36.74 | 890,121 |
| 2023-10-26 | $37.01 | $37.93 | $37.00 | $37.62 | $37.62 | 1,520,125 |
| 2023-10-25 | $36.94 | $37.13 | $36.51 | $37.01 | $37.01 | 1,144,900 |
| 2023-10-24 | $37.31 | $37.55 | $36.92 | $37.11 | $37.11 | 2,415,569 |
| 2023-10-23 | $37.40 | $37.80 | $37.11 | $37.14 | $37.14 | 870,470 |
| 2023-10-20 | $38.42 | $38.52 | $37.41 | $37.55 | $37.55 | 900,749 |
| 2023-10-19 | $39.21 | $39.78 | $38.70 | $38.72 | $38.72 | 1,503,862 |
| 2023-10-18 | $39.88 | $40.07 | $39.17 | $39.26 | $39.26 | 1,145,176 |
| 2023-10-17 | $39.33 | $40.54 | $39.27 | $40.29 | $40.29 | 976,984 |
| 2023-10-16 | $39.36 | $39.69 | $39.09 | $39.60 | $39.60 | 648,498 |
| 2023-10-13 | $39.60 | $39.97 | $38.80 | $38.99 | $38.99 | 827,095 |
| 2023-10-12 | $39.56 | $39.59 | $38.83 | $39.15 | $39.15 | 731,755 |
| 2023-10-11 | $39.70 | $40.05 | $39.28 | $39.53 | $39.53 | 815,402 |
| 2023-10-10 | $39.33 | $39.94 | $39.33 | $39.58 | $39.58 | 3,783,074 |
| 2023-10-09 | $38.56 | $39.10 | $38.45 | $38.98 | $38.98 | 4,336,171 |
| 2023-10-06 | $38.36 | $39.25 | $38.06 | $38.94 | $38.94 | 621,165 |
| 2023-10-05 | $38.26 | $38.72 | $37.97 | $38.66 | $38.66 | 457,390 |
| 2023-10-04 | $38.32 | $38.46 | $37.89 | $38.41 | $38.41 | 627,503 |
| 2023-10-03 | $38.81 | $38.84 | $38.10 | $38.28 | $38.28 | 1,017,085 |
| 2023-10-02 | $39.88 | $40.02 | $38.93 | $39.10 | $39.10 | 3,660,396 |
| 2023-09-29 | $40.34 | $40.62 | $39.92 | $40.07 | $40.07 | 440,721 |
| 2023-09-28 | $39.45 | $40.18 | $39.45 | $39.98 | $39.98 | 552,486 |
| 2023-09-27 | $39.78 | $39.80 | $39.18 | $39.52 | $39.52 | 528,647 |
| 2023-09-26 | $39.89 | $40.21 | $39.51 | $39.66 | $39.66 | 411,743 |
| 2023-09-25 | $39.97 | $40.32 | $39.75 | $40.30 | $40.30 | 327,511 |
| 2023-09-22 | $40.73 | $40.73 | $40.07 | $40.08 | $40.08 | 451,192 |
| 2023-09-21 | $40.94 | $41.32 | $40.59 | $40.60 | $40.60 | 637,879 |
| 2023-09-20 | $41.77 | $42.07 | $41.22 | $41.25 | $41.25 | 1,653,309 |
| 2023-09-19 | $41.76 | $41.99 | $41.28 | $41.59 | $41.59 | 1,636,996 |
| 2023-09-18 | $41.97 | $41.97 | $41.50 | $41.77 | $41.77 | 476,053 |
| 2023-09-15 | $42.44 | $42.67 | $42.17 | $42.41 | $42.41 | 493,764 |
| 2023-09-14 | $42.29 | $42.83 | $42.29 | $42.67 | $42.67 | 468,890 |
| 2023-09-13 | $42.46 | $42.70 | $41.67 | $41.90 | $41.90 | 432,582 |
| 2023-09-12 | $41.57 | $42.59 | $41.44 | $42.25 | $42.25 | 506,361 |
| 2023-09-11 | $41.72 | $42.21 | $41.48 | $41.55 | $41.55 | 350,846 |
| 2023-09-08 | $40.99 | $41.44 | $40.67 | $41.43 | $41.43 | 301,933 |
| 2023-09-07 | $41.23 | $41.61 | $40.88 | $40.99 | $40.99 | 527,057 |
| 2023-09-06 | $41.82 | $41.90 | $41.13 | $41.47 | $41.47 | 650,118 |
| 2023-09-05 | $42.28 | $42.77 | $42.02 | $42.02 | $42.02 | 538,673 |
| 2023-09-01 | $42.23 | $42.69 | $42.23 | $42.43 | $42.43 | 639,155 |
| 2023-08-31 | $42.09 | $42.20 | $41.83 | $41.96 | $41.96 | 352,026 |
| 2023-08-30 | $42.20 | $42.31 | $41.88 | $41.97 | $41.97 | 381,354 |
| 2023-08-29 | $41.63 | $42.33 | $41.51 | $42.20 | $42.20 | 386,280 |
| 2023-08-28 | $41.35 | $41.91 | $41.34 | $41.64 | $41.64 | 644,830 |
| 2023-08-25 | $41.46 | $41.71 | $40.81 | $41.11 | $41.11 | 851,400 |
| 2023-08-24 | $41.27 | $41.96 | $41.18 | $41.30 | $41.30 | 489,346 |
| 2023-08-23 | $40.81 | $41.30 | $40.59 | $41.27 | $41.27 | 385,498 |
| 2023-08-22 | $41.88 | $41.98 | $40.78 | $40.82 | $40.82 | 433,777 |
| 2023-08-21 | $42.12 | $42.23 | $41.50 | $41.90 | $41.90 | 410,603 |
| 2023-08-18 | $41.80 | $42.25 | $41.69 | $42.04 | $42.04 | 616,557 |
| 2023-08-17 | $42.39 | $42.55 | $42.03 | $42.18 | $42.18 | 875,346 |
| 2023-08-16 | $42.41 | $42.60 | $42.13 | $42.20 | $42.20 | 817,182 |
| 2023-08-15 | $43.14 | $43.19 | $42.46 | $42.60 | $42.60 | 736,929 |
| 2023-08-14 | $44.21 | $44.21 | $43.63 | $43.80 | $43.80 | 854,007 |
| 2023-08-11 | $44.13 | $44.65 | $44.03 | $44.52 | $44.52 | 584,248 |
| 2023-08-10 | $44.43 | $44.86 | $44.18 | $44.36 | $44.36 | 520,215 |
| 2023-08-09 | $44.75 | $44.96 | $44.23 | $44.25 | $44.25 | 940,093 |
| 2023-08-08 | $44.31 | $45.03 | $43.75 | $44.98 | $44.98 | 809,866 |
| 2023-08-07 | $45.30 | $45.67 | $45.28 | $45.54 | $45.54 | 439,159 |
| 2023-08-04 | $45.14 | $45.70 | $45.02 | $45.13 | $45.13 | 867,022 |
| 2023-08-03 | $44.68 | $45.34 | $44.49 | $45.17 | $45.17 | 630,169 |
| 2023-08-02 | $44.72 | $44.91 | $44.29 | $44.86 | $44.86 | 805,621 |
| 2023-08-01 | $45.60 | $45.60 | $44.98 | $45.36 | $45.36 | 581,351 |
| 2023-07-31 | $45.78 | $46.07 | $45.50 | $45.81 | $45.81 | 407,843 |
| 2023-07-28 | $45.60 | $45.77 | $45.30 | $45.61 | $45.61 | 1,647,543 |
| 2023-07-27 | $45.96 | $46.38 | $45.11 | $45.23 | $45.23 | 1,645,590 |
| 2023-07-26 | $45.46 | $45.99 | $45.40 | $45.78 | $45.78 | 1,133,915 |
| 2023-07-25 | $45.66 | $45.85 | $44.91 | $44.92 | $44.92 | 1,567,222 |
| 2023-07-24 | $44.95 | $45.94 | $44.93 | $45.66 | $45.66 | 1,373,316 |
| 2023-07-21 | $45.63 | $45.63 | $44.73 | $44.89 | $44.89 | 784,933 |
| 2023-07-20 | $44.90 | $45.35 | $44.61 | $45.33 | $45.33 | 4,626,552 |
| 2023-07-19 | $44.05 | $45.24 | $43.95 | $45.07 | $45.07 | 9,802,808 |
| 2023-07-18 | $42.65 | $43.91 | $42.65 | $43.87 | $43.87 | 849,309 |
| 2023-07-17 | $42.08 | $42.70 | $41.97 | $42.57 | $42.57 | 459,887 |
| 2023-07-14 | $43.56 | $43.67 | $42.08 | $42.13 | $42.13 | 1,045,712 |
| 2023-07-13 | $42.83 | $43.23 | $42.59 | $43.11 | $43.11 | 645,661 |
| 2023-07-12 | $42.79 | $43.37 | $42.43 | $42.56 | $42.56 | 807,455 |
| 2023-07-11 | $41.66 | $42.19 | $41.39 | $42.09 | $42.09 | 2,787,623 |
| 2023-07-10 | $41.14 | $41.72 | $41.08 | $41.42 | $41.42 | 400,274 |
| 2023-07-07 | $40.70 | $41.69 | $40.70 | $41.29 | $41.29 | 568,649 |
| 2023-07-06 | $40.91 | $40.91 | $40.18 | $40.75 | $40.75 | 1,843,685 |
| 2023-07-05 | $41.47 | $41.84 | $41.21 | $41.41 | $41.41 | 2,375,850 |
| 2023-07-03 | $41.19 | $42.01 | $41.19 | $41.75 | $41.75 | 378,078 |
| 2023-06-30 | $41.30 | $41.44 | $40.89 | $41.05 | $41.05 | 607,959 |
| 2023-06-29 | $40.63 | $41.08 | $40.53 | $40.95 | $40.95 | 1,925,014 |
| 2023-06-28 | $40.28 | $40.28 | $39.84 | $40.18 | $40.18 | 773,094 |
| 2023-06-27 | $39.94 | $40.45 | $39.65 | $40.33 | $40.33 | 608,692 |
| 2023-06-26 | $39.69 | $40.30 | $39.69 | $39.91 | $39.91 | 623,045 |
| 2023-06-23 | $39.67 | $39.86 | $39.43 | $39.64 | $39.64 | 627,779 |
| 2023-06-22 | $40.98 | $40.98 | $40.02 | $40.06 | $40.06 | 1,221,889 |
| 2023-06-21 | $41.24 | $41.41 | $40.91 | $41.03 | $41.03 | 1,599,316 |
| 2023-06-20 | $41.41 | $41.47 | $40.90 | $41.28 | $41.28 | 1,034,996 |
| 2023-06-16 | $42.72 | $42.72 | $41.99 | $42.17 | $41.72 | 597,927 |
| 2023-06-15 | $41.64 | $42.53 | $41.45 | $42.45 | $42.00 | 1,277,475 |
| 2023-06-14 | $42.79 | $43.01 | $41.62 | $41.83 | $41.38 | 1,257,469 |
| 2023-06-13 | $41.96 | $42.93 | $41.68 | $42.58 | $42.13 | 1,109,228 |
| 2023-06-12 | $42.35 | $42.91 | $41.44 | $41.94 | $41.49 | 973,846 |
| 2023-06-09 | $42.51 | $42.74 | $42.24 | $42.38 | $42.38 | 883,058 |
| 2023-06-08 | $42.62 | $42.70 | $42.08 | $42.60 | $42.60 | 651,717 |
| 2023-06-07 | $42.39 | $42.92 | $41.95 | $42.78 | $42.78 | 1,105,761 |
| 2023-06-06 | $40.90 | $42.47 | $40.82 | $42.15 | $42.15 | 2,348,708 |
| 2023-06-05 | $41.50 | $41.56 | $40.62 | $40.96 | $40.96 | 958,357 |
| 2023-06-02 | $40.64 | $41.62 | $40.45 | $41.40 | $41.40 | 1,420,265 |
| 2023-06-01 | $39.54 | $40.19 | $39.06 | $39.93 | $39.93 | 777,951 |
| 2023-05-31 | $39.83 | $39.88 | $38.84 | $39.24 | $39.24 | 3,389,978 |
| 2023-05-30 | $40.22 | $40.36 | $39.54 | $40.23 | $40.23 | 1,364,159 |
| 2023-05-26 | $39.78 | $40.19 | $39.46 | $40.10 | $40.10 | 2,355,206 |
| 2023-05-25 | $39.68 | $39.98 | $39.31 | $39.72 | $39.72 | 662,261 |
| 2023-05-24 | $40.13 | $40.32 | $39.60 | $39.79 | $39.79 | 2,785,592 |
| 2023-05-23 | $40.30 | $41.34 | $40.30 | $40.50 | $40.50 | 1,374,660 |
| 2023-05-22 | $39.86 | $40.33 | $39.54 | $40.26 | $40.26 | 1,219,871 |
| 2023-05-19 | $40.08 | $40.22 | $39.12 | $39.56 | $39.56 | 1,676,171 |
| 2023-05-18 | $39.64 | $40.03 | $39.21 | $39.96 | $39.96 | 1,293,533 |
| 2023-05-17 | $38.41 | $39.75 | $38.41 | $39.73 | $39.73 | 3,022,952 |
| 2023-05-16 | $38.44 | $38.60 | $37.80 | $37.80 | $37.80 | 807,032 |
| 2023-05-15 | $37.52 | $38.49 | $37.45 | $38.37 | $38.37 | 910,096 |
| 2023-05-12 | $38.01 | $38.03 | $37.05 | $37.39 | $37.39 | 812,051 |
| 2023-05-11 | $37.59 | $37.95 | $37.28 | $37.66 | $37.66 | 1,116,583 |
| 2023-05-10 | $39.24 | $39.24 | $37.69 | $38.11 | $38.11 | 1,292,974 |
| 2023-05-09 | $38.23 | $38.83 | $37.94 | $38.59 | $38.59 | 1,493,444 |
| 2023-05-08 | $39.40 | $39.53 | $38.54 | $38.60 | $38.60 | 1,911,875 |
| 2023-05-05 | $38.46 | $38.84 | $38.00 | $38.69 | $38.69 | 1,581,886 |
| 2023-05-04 | $37.51 | $37.93 | $36.19 | $37.00 | $37.00 | 6,299,212 |
| 2023-05-03 | $39.25 | $39.76 | $38.33 | $38.44 | $38.44 | 4,187,054 |
| 2023-05-02 | $40.80 | $40.81 | $38.70 | $39.19 | $39.19 | 2,701,266 |
| 2023-05-01 | $41.88 | $41.97 | $40.95 | $40.97 | $40.97 | 891,058 |
| 2023-04-28 | $40.65 | $41.85 | $40.51 | $41.72 | $41.72 | 1,114,490 |
| 2023-04-27 | $40.61 | $41.27 | $40.55 | $41.07 | $41.07 | 572,626 |
| 2023-04-26 | $40.71 | $41.14 | $40.08 | $40.44 | $40.44 | 997,633 |
| 2023-04-25 | $41.71 | $41.71 | $40.63 | $40.86 | $40.86 | 1,331,655 |
| 2023-04-24 | $42.39 | $42.59 | $42.09 | $42.31 | $42.31 | 666,216 |
| 2023-04-21 | $42.83 | $42.83 | $42.23 | $42.49 | $42.49 | 674,924 |
| 2023-04-20 | $43.26 | $43.61 | $42.92 | $43.16 | $43.16 | 852,949 |
| 2023-04-19 | $43.21 | $44.06 | $42.99 | $43.94 | $43.94 | 1,548,528 |
| 2023-04-18 | $43.27 | $43.27 | $42.58 | $43.21 | $43.21 | 1,704,699 |
| 2023-04-17 | $42.06 | $43.14 | $41.42 | $43.13 | $43.13 | 797,065 |
| 2023-04-14 | $42.84 | $43.08 | $42.28 | $42.52 | $42.52 | 2,906,807 |
| 2023-04-13 | $41.82 | $42.15 | $41.32 | $42.06 | $42.06 | 914,400 |
| 2023-04-12 | $42.31 | $42.50 | $41.46 | $41.77 | $41.77 | 2,409,200 |
| 2023-04-11 | $41.71 | $42.30 | $41.53 | $42.09 | $42.09 | 6,278,770 |
| 2023-04-10 | $41.04 | $41.75 | $40.89 | $41.56 | $41.56 | 648,623 |
| 2023-04-06 | $40.82 | $41.51 | $40.78 | $41.22 | $41.22 | 936,182 |
| 2023-04-05 | $40.44 | $40.94 | $40.23 | $40.77 | $40.77 | 3,084,715 |
| 2023-04-04 | $41.94 | $42.05 | $40.51 | $40.95 | $40.95 | 2,285,261 |
| 2023-04-03 | $42.05 | $42.35 | $41.47 | $41.76 | $41.76 | 3,668,771 |
| 2023-03-31 | $41.98 | $42.11 | $41.45 | $41.97 | $41.97 | 889,717 |
| 2023-03-30 | $42.60 | $42.69 | $41.39 | $41.63 | $41.63 | 1,861,714 |
| 2023-03-29 | $41.68 | $42.09 | $41.57 | $42.08 | $42.08 | 1,406,755 |
| 2023-03-28 | $41.06 | $41.44 | $40.76 | $41.21 | $41.21 | 1,071,694 |
| 2023-03-27 | $41.43 | $41.75 | $40.70 | $41.07 | $41.07 | 1,306,778 |
| 2023-03-24 | $39.29 | $40.19 | $38.92 | $40.07 | $40.07 | 1,793,746 |
| 2023-03-23 | $40.94 | $41.23 | $39.64 | $39.87 | $39.87 | 2,220,498 |
| 2023-03-22 | $42.66 | $42.66 | $40.56 | $40.56 | $40.56 | 4,540,938 |
| 2023-03-21 | $42.19 | $42.92 | $41.96 | $42.58 | $42.58 | 2,723,808 |
| 2023-03-20 | $41.02 | $41.87 | $40.46 | $40.58 | $40.58 | 3,395,598 |
| 2023-03-17 | $41.81 | $41.94 | $40.44 | $40.63 | $40.30 | 4,267,561 |
| 2023-03-16 | $41.14 | $43.57 | $40.23 | $42.85 | $42.50 | 6,523,411 |
| 2023-03-15 | $41.50 | $42.15 | $40.97 | $41.75 | $41.41 | 5,728,766 |
| 2023-03-14 | $45.58 | $45.60 | $42.54 | $43.13 | $42.78 | 4,043,992 |
| 2023-03-13 | $42.56 | $43.81 | $40.27 | $41.85 | $41.51 | 12,097,571 |
| 2023-03-10 | $47.51 | $49.81 | $45.80 | $47.55 | $47.16 | 15,368,976 |
| 2023-03-09 | $52.44 | $52.44 | $49.19 | $49.41 | $49.01 | 1,870,707 |
| 2023-03-08 | $53.86 | $54.13 | $53.19 | $53.49 | $53.05 | 573,453 |
| 2023-03-07 | $55.79 | $55.79 | $53.77 | $53.90 | $53.46 | 648,602 |
| 2023-03-06 | $56.31 | $56.71 | $55.96 | $56.06 | $55.60 | 2,525,013 |
| 2023-03-03 | $55.43 | $56.36 | $55.43 | $56.29 | $56.29 | 279,387 |
| 2023-03-02 | $55.80 | $55.80 | $54.60 | $55.23 | $55.23 | 1,287,901 |
| 2023-03-01 | $56.11 | $56.42 | $55.84 | $56.20 | $56.20 | 612,494 |
| 2023-02-28 | $56.25 | $56.71 | $56.16 | $56.33 | $56.33 | 2,790,736 |
| 2023-02-27 | $56.54 | $56.91 | $56.05 | $56.22 | $56.22 | 2,568,471 |
| 2023-02-24 | $55.31 | $56.08 | $55.22 | $56.03 | $56.03 | 1,080,608 |
| 2023-02-23 | $55.88 | $56.41 | $55.28 | $55.94 | $55.94 | 3,292,879 |
| 2023-02-22 | $55.91 | $56.10 | $55.42 | $55.75 | $55.75 | 635,360 |
| 2023-02-21 | $56.84 | $56.93 | $55.62 | $55.92 | $55.92 | 1,813,735 |
| 2023-02-17 | $57.21 | $57.54 | $56.84 | $57.46 | $57.46 | 332,854 |
| 2023-02-16 | $57.63 | $58.01 | $57.31 | $57.45 | $57.45 | 284,282 |
| 2023-02-15 | $57.92 | $58.39 | $57.59 | $58.27 | $58.27 | 1,121,011 |
| 2023-02-14 | $58.27 | $58.65 | $57.73 | $58.27 | $58.27 | 248,667 |
| 2023-02-13 | $57.65 | $58.41 | $57.58 | $58.41 | $58.41 | 206,558 |
| 2023-02-10 | $57.56 | $57.80 | $57.21 | $57.77 | $57.77 | 508,633 |
| 2023-02-09 | $58.89 | $59.07 | $57.68 | $57.83 | $57.83 | 595,705 |
| 2023-02-08 | $58.54 | $59.13 | $58.42 | $58.69 | $58.69 | 4,767,350 |
| 2023-02-07 | $58.12 | $59.35 | $58.01 | $59.12 | $59.12 | 6,203,790 |
| 2023-02-06 | $58.27 | $58.46 | $57.97 | $58.36 | $58.36 | 467,984 |
| 2023-02-03 | $58.37 | $59.39 | $58.29 | $58.83 | $58.83 | 2,095,412 |
| 2023-02-02 | $58.71 | $59.50 | $58.30 | $58.95 | $58.95 | 2,187,054 |
| 2023-02-01 | $57.29 | $58.80 | $57.24 | $58.26 | $58.26 | 673,919 |
| 2023-01-31 | $57.04 | $57.94 | $56.74 | $57.94 | $57.94 | 2,311,545 |
| 2023-01-30 | $56.97 | $57.39 | $56.90 | $56.96 | $56.96 | 940,746 |
| 2023-01-27 | $57.11 | $57.75 | $57.01 | $57.46 | $57.46 | 650,862 |
| 2023-01-26 | $56.86 | $57.31 | $56.48 | $57.13 | $57.13 | 1,168,682 |
| 2023-01-25 | $55.26 | $56.58 | $55.20 | $56.56 | $56.56 | 649,576 |
| 2023-01-24 | $55.96 | $56.23 | $55.38 | $55.69 | $55.69 | 311,770 |
| 2023-01-23 | $54.94 | $56.34 | $54.94 | $56.05 | $56.05 | 4,068,227 |
| 2023-01-20 | $53.73 | $54.89 | $53.48 | $54.88 | $54.88 | 640,255 |
| 2023-01-19 | $52.95 | $53.51 | $52.46 | $53.18 | $53.18 | 1,984,843 |
| 2023-01-18 | $54.53 | $54.93 | $53.59 | $53.61 | $53.61 | 661,965 |
| 2023-01-17 | $55.00 | $55.28 | $54.47 | $55.01 | $55.01 | 1,152,380 |
| 2023-01-13 | $53.78 | $55.22 | $53.32 | $55.21 | $55.21 | 971,418 |
| 2023-01-12 | $54.72 | $55.15 | $54.42 | $54.73 | $54.73 | 258,620 |
| 2023-01-11 | $54.11 | $54.56 | $53.90 | $54.44 | $54.44 | 992,957 |
| 2023-01-10 | $53.55 | $54.02 | $53.25 | $54.02 | $54.02 | 918,259 |
| 2023-01-09 | $54.17 | $54.29 | $53.58 | $53.66 | $53.66 | 386,303 |
| 2023-01-06 | $52.99 | $54.07 | $52.47 | $53.96 | $53.96 | 395,538 |
| 2023-01-05 | $52.66 | $52.79 | $52.08 | $52.62 | $52.62 | 1,070,114 |
| 2023-01-04 | $52.49 | $53.70 | $52.48 | $53.11 | $53.11 | 1,890,147 |
| 2023-01-03 | $52.09 | $52.65 | $51.55 | $51.92 | $51.92 | 304,483 |
| 2022-12-30 | $51.35 | $51.78 | $51.22 | $51.62 | $51.62 | 240,433 |
| 2022-12-29 | $50.97 | $51.75 | $50.88 | $51.66 | $51.66 | 266,568 |
| 2022-12-28 | $50.87 | $51.11 | $50.57 | $50.77 | $50.77 | 1,581,025 |
| 2022-12-27 | $50.81 | $51.10 | $50.42 | $50.91 | $50.91 | 1,454,810 |
| 2022-12-23 | $50.52 | $50.83 | $50.29 | $50.73 | $50.73 | 178,804 |
| 2022-12-22 | $50.38 | $50.55 | $49.51 | $50.54 | $50.54 | 509,228 |
| 2022-12-21 | $50.42 | $50.97 | $50.42 | $50.76 | $50.76 | 383,541 |
| 2022-12-20 | $49.97 | $50.48 | $49.91 | $49.99 | $49.99 | 354,963 |
| 2022-12-19 | $49.83 | $50.42 | $49.56 | $49.91 | $49.91 | 376,326 |
| 2022-12-16 | $50.13 | $50.73 | $49.91 | $50.33 | $49.92 | 361,599 |
| 2022-12-15 | $50.84 | $51.01 | $50.38 | $50.75 | $50.34 | 895,540 |
| 2022-12-14 | $52.49 | $52.81 | $51.48 | $51.69 | $51.27 | 713,522 |
| 2022-12-13 | $53.84 | $54.03 | $52.15 | $52.57 | $52.14 | 536,866 |
| 2022-12-12 | $51.77 | $52.69 | $51.36 | $52.52 | $52.10 | 1,243,481 |
| 2022-12-09 | $51.50 | $52.14 | $51.50 | $51.76 | $51.76 | 197,592 |
| 2022-12-08 | $51.88 | $52.11 | $51.38 | $51.78 | $51.78 | 700,568 |
| 2022-12-07 | $51.13 | $52.10 | $50.91 | $51.62 | $51.62 | 406,274 |
| 2022-12-06 | $52.22 | $52.65 | $51.02 | $51.52 | $51.52 | 827,131 |
| 2022-12-05 | $54.30 | $54.47 | $52.14 | $52.36 | $52.36 | 2,410,263 |
| 2022-12-02 | $54.73 | $54.86 | $54.36 | $54.78 | $54.78 | 172,749 |
| 2022-12-01 | $55.91 | $56.33 | $54.90 | $55.34 | $55.34 | 819,901 |
| 2022-11-30 | $54.88 | $56.02 | $53.75 | $55.98 | $55.98 | 1,011,865 |
| 2022-11-29 | $54.33 | $54.96 | $54.27 | $54.93 | $54.93 | 214,379 |
| 2022-11-28 | $55.10 | $55.32 | $54.18 | $54.31 | $54.31 | 1,081,536 |
| 2022-11-25 | $55.41 | $55.64 | $55.34 | $55.59 | $55.59 | 99,656 |
| 2022-11-23 | $55.06 | $55.48 | $55.03 | $55.32 | $55.32 | 286,793 |
| 2022-11-22 | $54.93 | $55.41 | $54.93 | $55.18 | $55.18 | 258,730 |
| 2022-11-21 | $54.39 | $54.78 | $54.27 | $54.59 | $54.59 | 166,822 |
| 2022-11-18 | $54.79 | $55.00 | $53.92 | $54.45 | $54.45 | 599,727 |
| 2022-11-17 | $54.00 | $54.18 | $53.55 | $54.06 | $54.06 | 947,569 |
| 2022-11-16 | $55.44 | $55.48 | $54.58 | $54.69 | $54.69 | 209,786 |
| 2022-11-15 | $55.85 | $56.29 | $54.88 | $55.49 | $55.49 | 450,335 |
| 2022-11-14 | $56.34 | $56.35 | $55.24 | $55.31 | $55.31 | 590,836 |
| 2022-11-11 | $56.06 | $56.86 | $56.06 | $56.54 | $56.54 | 263,672 |
| 2022-11-10 | $54.52 | $56.04 | $54.52 | $55.95 | $55.95 | 1,333,726 |
| 2022-11-09 | $53.67 | $53.67 | $52.85 | $52.95 | $52.95 | 921,709 |
| 2022-11-08 | $53.86 | $54.40 | $53.56 | $54.10 | $54.10 | 371,149 |
| 2022-11-07 | $53.75 | $54.05 | $53.30 | $53.81 | $53.81 | 1,061,775 |
| 2022-11-04 | $52.88 | $53.61 | $52.53 | $53.42 | $53.42 | 227,983 |
| 2022-11-03 | $52.14 | $52.47 | $51.56 | $52.05 | $52.05 | 208,922 |
| 2022-11-02 | $53.70 | $54.50 | $52.73 | $52.78 | $52.78 | 412,377 |
| 2022-11-01 | $54.01 | $54.08 | $53.50 | $53.83 | $53.83 | 225,845 |
| 2022-10-31 | $53.30 | $53.87 | $53.27 | $53.44 | $53.44 | 238,586 |
| 2022-10-28 | $52.87 | $53.73 | $52.66 | $53.67 | $53.67 | 398,942 |
| 2022-10-27 | $53.20 | $53.54 | $52.65 | $52.73 | $52.73 | 271,217 |
| 2022-10-26 | $52.46 | $53.31 | $52.46 | $52.73 | $52.73 | 459,234 |
| 2022-10-25 | $51.28 | $52.67 | $51.16 | $52.49 | $52.49 | 312,375 |
| 2022-10-24 | $51.02 | $51.80 | $50.80 | $51.59 | $51.59 | 359,961 |
| 2022-10-21 | $49.27 | $50.80 | $48.89 | $50.69 | $50.69 | 532,669 |
| 2022-10-20 | $50.40 | $51.16 | $49.22 | $49.40 | $49.40 | 1,246,410 |
| 2022-10-19 | $51.59 | $52.01 | $50.36 | $50.56 | $50.56 | 356,943 |
| 2022-10-18 | $53.05 | $53.31 | $51.71 | $52.49 | $52.49 | 734,714 |
| 2022-10-17 | $51.85 | $52.37 | $51.48 | $51.84 | $51.84 | 1,104,832 |
| 2022-10-14 | $51.58 | $52.53 | $50.31 | $50.46 | $50.46 | 793,551 |
| 2022-10-13 | $47.74 | $51.24 | $47.50 | $51.02 | $51.02 | 1,136,439 |
| 2022-10-12 | $48.52 | $49.21 | $48.17 | $48.57 | $48.57 | 405,061 |
| 2022-10-11 | $49.25 | $49.58 | $48.41 | $48.63 | $48.63 | 904,609 |
| 2022-10-10 | $50.32 | $50.53 | $49.36 | $49.67 | $49.67 | 558,569 |
| 2022-10-07 | $50.70 | $50.82 | $49.75 | $50.10 | $50.10 | 851,937 |
| 2022-10-06 | $51.79 | $52.15 | $51.10 | $51.22 | $51.22 | 1,053,213 |
| 2022-10-05 | $51.88 | $52.37 | $51.57 | $52.19 | $52.19 | 278,649 |
| 2022-10-04 | $51.46 | $52.77 | $51.45 | $52.76 | $52.76 | 593,659 |
| 2022-10-03 | $49.69 | $50.88 | $48.99 | $50.53 | $50.53 | 465,726 |
| 2022-09-30 | $49.64 | $50.34 | $49.06 | $49.12 | $49.12 | 429,560 |
| 2022-09-29 | $49.56 | $49.86 | $48.82 | $49.55 | $49.55 | 542,422 |
| 2022-09-28 | $49.31 | $50.53 | $49.22 | $50.20 | $50.20 | 1,178,115 |
| 2022-09-27 | $50.15 | $50.34 | $48.68 | $49.26 | $49.26 | 1,550,612 |
| 2022-09-26 | $50.15 | $50.71 | $49.29 | $49.72 | $49.72 | 502,064 |
| 2022-09-23 | $51.06 | $51.13 | $49.72 | $50.63 | $50.63 | 587,542 |
| 2022-09-22 | $53.10 | $53.21 | $51.55 | $51.60 | $51.60 | 461,694 |
| 2022-09-21 | $54.24 | $54.71 | $52.93 | $52.96 | $52.96 | 398,849 |
| 2022-09-20 | $54.36 | $54.56 | $53.61 | $54.13 | $54.13 | 291,711 |
| 2022-09-19 | $53.56 | $55.07 | $53.56 | $54.89 | $54.89 | 275,869 |
| 2022-09-16 | $54.73 | $54.84 | $54.09 | $54.71 | $54.33 | 345,934 |
| 2022-09-15 | $54.71 | $56.22 | $54.71 | $55.44 | $55.06 | 2,391,993 |
| 2022-09-14 | $55.15 | $55.43 | $54.05 | $54.75 | $54.37 | 1,068,707 |
| 2022-09-13 | $56.02 | $56.36 | $54.80 | $55.01 | $55.01 | 335,182 |
| 2022-09-12 | $56.96 | $57.70 | $56.89 | $57.30 | $57.30 | 307,377 |
| 2022-09-09 | $56.55 | $57.09 | $56.55 | $56.74 | $56.74 | 209,977 |
| 2022-09-08 | $54.28 | $56.35 | $54.15 | $56.35 | $56.35 | 580,401 |
| 2022-09-07 | $53.32 | $54.82 | $53.21 | $54.66 | $54.66 | 515,631 |
| 2022-09-06 | $54.35 | $54.40 | $52.95 | $53.56 | $53.56 | 369,674 |
| 2022-09-02 | $55.01 | $55.63 | $53.77 | $54.00 | $54.00 | 353,803 |
| 2022-09-01 | $54.22 | $54.42 | $53.35 | $54.42 | $54.42 | 370,884 |
| 2022-08-31 | $55.10 | $55.22 | $54.33 | $54.44 | $54.44 | 796,297 |
| 2022-08-30 | $55.19 | $55.29 | $54.32 | $54.76 | $54.76 | 259,054 |
| 2022-08-29 | $55.01 | $55.33 | $54.56 | $54.89 | $54.89 | 288,983 |
| 2022-08-26 | $57.52 | $57.65 | $55.34 | $55.39 | $55.39 | 389,135 |
| 2022-08-25 | $56.49 | $57.33 | $56.34 | $57.28 | $57.28 | 215,301 |
| 2022-08-24 | $56.12 | $56.56 | $55.82 | $56.31 | $56.31 | 377,231 |
| 2022-08-23 | $56.35 | $56.82 | $56.16 | $56.22 | $56.22 | 342,098 |
| 2022-08-22 | $56.77 | $56.77 | $56.11 | $56.42 | $56.42 | 235,103 |
| 2022-08-19 | $58.38 | $58.38 | $57.42 | $57.68 | $57.68 | 158,124 |
| 2022-08-18 | $58.73 | $58.86 | $58.32 | $58.84 | $58.84 | 114,528 |
| 2022-08-17 | $58.70 | $59.15 | $58.37 | $58.88 | $58.88 | 1,634,659 |
| 2022-08-16 | $58.67 | $59.76 | $58.67 | $59.40 | $59.40 | 581,103 |
| 2022-08-15 | $58.47 | $59.05 | $58.26 | $58.93 | $58.93 | 1,142,002 |
| 2022-08-12 | $58.62 | $59.10 | $58.21 | $59.10 | $59.10 | 222,498 |
| 2022-08-11 | $58.07 | $58.61 | $58.00 | $58.31 | $58.31 | 1,506,822 |
| 2022-08-10 | $56.52 | $57.79 | $56.52 | $57.32 | $57.32 | 1,203,901 |
| 2022-08-09 | $55.59 | $55.82 | $55.40 | $55.78 | $55.78 | 177,642 |
| 2022-08-08 | $56.10 | $56.26 | $55.48 | $55.52 | $55.52 | 177,864 |
| 2022-08-05 | $54.90 | $56.10 | $54.90 | $55.78 | $55.78 | 680,546 |
| 2022-08-04 | $55.59 | $55.63 | $54.96 | $55.11 | $55.11 | 197,845 |
| 2022-08-03 | $55.27 | $55.84 | $54.94 | $55.58 | $55.58 | 600,935 |
| 2022-08-02 | $55.21 | $55.42 | $54.64 | $54.74 | $54.74 | 375,432 |
| 2022-08-01 | $55.32 | $55.64 | $54.72 | $55.55 | $55.55 | 1,108,078 |
| 2022-07-29 | $54.91 | $55.84 | $54.91 | $55.67 | $55.67 | 271,333 |
| 2022-07-28 | $54.96 | $55.28 | $53.99 | $54.89 | $54.89 | 1,476,414 |
| 2022-07-27 | $54.17 | $55.35 | $54.02 | $55.01 | $55.01 | 321,771 |
| 2022-07-26 | $54.76 | $55.17 | $53.84 | $53.98 | $53.98 | 193,244 |
| 2022-07-25 | $54.87 | $55.49 | $54.59 | $55.15 | $55.15 | 261,442 |
| 2022-07-22 | $55.01 | $55.38 | $54.05 | $54.51 | $54.51 | 390,658 |
| 2022-07-21 | $54.75 | $55.31 | $54.31 | $55.28 | $55.28 | 337,400 |
| 2022-07-20 | $54.64 | $54.98 | $54.21 | $54.93 | $54.93 | 407,571 |
| 2022-07-19 | $54.03 | $55.12 | $54.01 | $54.86 | $54.86 | 554,146 |
| 2022-07-18 | $54.07 | $54.86 | $53.17 | $53.40 | $53.40 | 574,476 |
| 2022-07-15 | $51.44 | $53.72 | $51.33 | $53.32 | $53.32 | 1,465,364 |
| 2022-07-14 | $50.45 | $50.59 | $49.74 | $50.47 | $50.47 | 1,599,868 |
| 2022-07-13 | $51.73 | $51.73 | $50.66 | $51.42 | $51.42 | 670,512 |
| 2022-07-12 | $51.88 | $53.23 | $51.73 | $52.31 | $52.31 | 274,196 |
| 2022-07-11 | $52.37 | $52.70 | $51.94 | $52.40 | $52.40 | 270,038 |
| 2022-07-08 | $53.14 | $53.33 | $52.47 | $52.81 | $52.81 | 305,647 |
| 2022-07-07 | $52.62 | $53.27 | $52.62 | $53.04 | $53.04 | 373,083 |
| 2022-07-06 | $52.21 | $52.53 | $51.50 | $52.01 | $52.01 | 1,635,019 |
| 2022-07-05 | $51.39 | $52.49 | $50.71 | $52.48 | $52.48 | 546,078 |
| 2022-07-01 | $51.48 | $52.69 | $50.98 | $52.53 | $52.53 | 2,968,945 |
| 2022-06-30 | $51.62 | $52.45 | $50.60 | $51.76 | $51.76 | 1,400,321 |
| 2022-06-29 | $53.22 | $53.25 | $52.37 | $52.58 | $52.58 | 348,034 |
| 2022-06-28 | $54.01 | $54.71 | $53.00 | $53.09 | $53.09 | 683,000 |
| 2022-06-27 | $53.98 | $54.10 | $52.97 | $53.31 | $53.31 | 1,529,598 |
| 2022-06-24 | $51.64 | $53.89 | $51.64 | $53.74 | $53.74 | 673,546 |
| 2022-06-23 | $52.19 | $52.19 | $50.64 | $51.55 | $51.55 | 1,578,040 |
| 2022-06-22 | $51.67 | $52.57 | $51.67 | $52.25 | $52.25 | 690,060 |
| 2022-06-21 | $52.48 | $53.06 | $52.11 | $52.42 | $52.42 | 460,550 |
| 2022-06-17 | $51.65 | $52.53 | $51.33 | $51.88 | $51.44 | 797,498 |
| 2022-06-16 | $51.75 | $51.82 | $50.81 | $51.43 | $51.00 | 656,717 |
| 2022-06-15 | $52.83 | $53.69 | $52.00 | $52.87 | $52.42 | 836,213 |
| 2022-06-14 | $52.86 | $53.38 | $51.62 | $52.10 | $51.66 | 927,634 |
| 2022-06-13 | $53.00 | $53.41 | $52.17 | $52.50 | $52.06 | 1,047,228 |
| 2022-06-10 | $55.47 | $55.82 | $54.23 | $54.35 | $53.89 | 968,285 |
| 2022-06-09 | $58.46 | $58.57 | $56.82 | $56.83 | $56.35 | 1,395,945 |
| 2022-06-08 | $59.15 | $59.26 | $58.30 | $58.63 | $58.14 | 368,598 |
| 2022-06-07 | $58.61 | $59.75 | $58.52 | $59.63 | $59.13 | 1,478,285 |
| 2022-06-06 | $59.49 | $60.24 | $59.15 | $59.18 | $58.68 | 382,493 |
| 2022-06-03 | $59.22 | $59.49 | $58.89 | $58.97 | $58.47 | 338,133 |
| 2022-06-02 | $58.96 | $59.82 | $58.46 | $59.78 | $59.28 | 1,077,007 |
| 2022-06-01 | $60.11 | $60.25 | $58.18 | $58.86 | $58.36 | 447,215 |
| 2022-05-31 | $59.39 | $60.43 | $58.96 | $60.10 | $59.59 | 780,540 |
| 2022-05-27 | $59.30 | $59.94 | $59.10 | $59.94 | $59.44 | 398,159 |
| 2022-05-26 | $58.34 | $59.36 | $58.34 | $59.13 | $58.63 | 786,539 |
| 2022-05-25 | $56.61 | $58.09 | $56.59 | $57.74 | $57.25 | 590,761 |
| 2022-05-24 | $56.69 | $57.00 | $55.50 | $56.82 | $56.34 | 1,007,494 |
| 2022-05-23 | $56.02 | $57.64 | $55.86 | $57.07 | $56.59 | 6,016,176 |
| 2022-05-20 | $55.45 | $55.67 | $53.57 | $54.84 | $54.38 | 1,836,812 |
| 2022-05-19 | $54.34 | $55.34 | $54.33 | $54.82 | $54.36 | 1,042,497 |
| 2022-05-18 | $56.26 | $56.28 | $54.87 | $55.17 | $54.71 | 538,692 |
| 2022-05-17 | $55.86 | $56.95 | $55.79 | $56.76 | $56.28 | 1,037,086 |
| 2022-05-16 | $55.08 | $55.33 | $54.21 | $54.66 | $54.20 | 3,515,173 |
| 2022-05-13 | $55.31 | $55.90 | $54.78 | $55.25 | $54.78 | 528,702 |
| 2022-05-12 | $54.52 | $55.23 | $53.44 | $54.66 | $54.20 | 2,924,438 |
| 2022-05-11 | $55.90 | $57.35 | $54.90 | $54.95 | $54.49 | 1,357,490 |
| 2022-05-10 | $57.31 | $57.69 | $54.87 | $55.93 | $55.46 | 1,337,831 |
| 2022-05-09 | $57.09 | $57.48 | $56.29 | $56.78 | $56.30 | 910,018 |
| 2022-05-06 | $58.30 | $58.39 | $56.91 | $57.91 | $57.42 | 853,459 |
| 2022-05-05 | $59.35 | $59.41 | $57.47 | $58.59 | $58.10 | 1,247,933 |
| 2022-05-04 | $58.25 | $60.23 | $57.97 | $60.17 | $59.66 | 1,206,445 |
| 2022-05-03 | $57.44 | $58.72 | $57.44 | $58.18 | $57.69 | 366,599 |
| 2022-05-02 | $57.00 | $57.34 | $55.99 | $57.24 | $56.76 | 2,861,168 |
| 2022-04-29 | $58.26 | $58.71 | $56.48 | $56.58 | $56.10 | 597,322 |
| 2022-04-28 | $58.35 | $58.64 | $57.39 | $58.50 | $58.01 | 537,448 |
| 2022-04-27 | $57.79 | $58.39 | $57.45 | $57.72 | $57.23 | 3,253,308 |
| 2022-04-26 | $58.76 | $59.68 | $58.09 | $58.09 | $57.60 | 912,040 |
| 2022-04-25 | $59.04 | $59.77 | $57.90 | $59.60 | $59.10 | 3,407,559 |
| 2022-04-22 | $61.27 | $61.37 | $59.55 | $59.59 | $59.09 | 923,356 |
| 2022-04-21 | $62.76 | $63.24 | $60.89 | $61.14 | $60.63 | 1,883,151 |
| 2022-04-20 | $62.20 | $63.17 | $62.13 | $62.27 | $61.75 | 821,415 |
| 2022-04-19 | $60.84 | $61.95 | $60.84 | $61.82 | $61.30 | 783,446 |
| 2022-04-18 | $59.61 | $60.77 | $59.61 | $60.52 | $60.01 | 1,237,791 |
| 2022-04-14 | $60.81 | $61.27 | $59.80 | $59.95 | $59.45 | 486,528 |
| 2022-04-13 | $59.98 | $60.81 | $59.67 | $60.81 | $60.30 | 981,695 |
| 2022-04-12 | $61.49 | $62.18 | $60.33 | $60.71 | $60.20 | 758,217 |
| 2022-04-11 | $61.37 | $62.65 | $61.26 | $61.54 | $61.02 | 738,173 |
| 2022-04-08 | $61.12 | $61.89 | $60.85 | $61.53 | $61.01 | 593,785 |
| 2022-04-07 | $61.46 | $61.70 | $60.03 | $61.03 | $60.52 | 1,227,612 |
| 2022-04-06 | $61.90 | $61.98 | $61.29 | $61.44 | $60.92 | 2,464,494 |
| 2022-04-05 | $62.80 | $63.20 | $62.18 | $62.33 | $61.81 | 932,321 |
| 2022-04-04 | $62.67 | $63.28 | $61.85 | $62.87 | $62.34 | 1,954,339 |
| 2022-04-01 | $64.34 | $64.56 | $62.52 | $62.92 | $62.39 | 744,391 |
| 2022-03-31 | $65.55 | $65.82 | $63.71 | $63.74 | $63.20 | 1,166,245 |
| 2022-03-30 | $66.97 | $67.13 | $65.27 | $65.74 | $65.19 | 1,174,590 |
| 2022-03-29 | $67.65 | $68.05 | $66.70 | $67.13 | $66.56 | 523,446 |
| 2022-03-28 | $66.98 | $66.98 | $65.53 | $66.52 | $65.96 | 1,348,904 |
| 2022-03-25 | $66.67 | $67.62 | $66.44 | $67.30 | $66.73 | 799,708 |
| 2022-03-24 | $66.48 | $66.59 | $65.72 | $66.33 | $65.77 | 513,003 |
| 2022-03-23 | $67.05 | $67.32 | $65.77 | $65.88 | $65.33 | 424,793 |
| 2022-03-22 | $67.19 | $68.46 | $67.19 | $67.81 | $67.24 | 623,568 |
| 2022-03-21 | $67.13 | $67.32 | $65.77 | $66.32 | $65.76 | 881,519 |
| 2022-03-18 | $66.78 | $67.16 | $65.65 | $66.96 | $66.06 | 503,182 |
| 2022-03-17 | $66.33 | $67.10 | $65.31 | $67.10 | $66.19 | 910,857 |
| 2022-03-16 | $65.75 | $67.45 | $65.75 | $67.16 | $66.25 | 2,244,665 |
| 2022-03-15 | $64.61 | $65.20 | $63.90 | $64.78 | $63.91 | 739,117 |
| 2022-03-14 | $64.11 | $65.51 | $63.87 | $64.25 | $63.38 | 2,036,220 |
| 2022-03-11 | $64.53 | $65.15 | $63.11 | $63.15 | $62.30 | 7,028,924 |
| 2022-03-10 | $63.53 | $64.52 | $63.00 | $63.89 | $63.03 | 568,962 |
| 2022-03-09 | $64.19 | $65.22 | $64.19 | $64.61 | $63.74 | 1,566,766 |
| 2022-03-08 | $62.40 | $63.94 | $61.45 | $62.02 | $61.18 | 4,572,241 |
| 2022-03-07 | $64.05 | $64.05 | $61.60 | $61.64 | $60.81 | 3,862,989 |
| 2022-03-04 | $65.37 | $65.37 | $63.71 | $64.61 | $63.74 | 3,420,964 |
| 2022-03-03 | $67.74 | $67.92 | $66.25 | $66.88 | $65.98 | 758,119 |
| 2022-03-02 | $65.64 | $67.91 | $65.60 | $67.44 | $66.53 | 1,945,679 |
| 2022-03-01 | $68.19 | $68.31 | $64.57 | $65.09 | $64.21 | 5,877,503 |
| 2022-02-28 | $68.34 | $69.46 | $68.12 | $69.04 | $68.11 | 4,787,670 |
| 2022-02-25 | $67.73 | $70.10 | $67.73 | $69.92 | $68.98 | 754,099 |
| 2022-02-24 | $65.89 | $67.43 | $64.91 | $67.21 | $66.30 | 1,406,669 |
| 2022-02-23 | $71.11 | $71.19 | $68.44 | $68.72 | $67.79 | 1,095,122 |
| 2022-02-22 | $70.32 | $71.17 | $69.79 | $70.47 | $69.52 | 1,384,252 |
| 2022-02-18 | $70.85 | $71.49 | $70.29 | $70.68 | $69.73 | 1,067,500 |
| 2022-02-17 | $72.65 | $72.85 | $70.62 | $70.89 | $69.93 | 598,159 |
| 2022-02-16 | $72.95 | $74.01 | $72.75 | $73.58 | $72.59 | 519,259 |
| 2022-02-15 | $72.90 | $73.66 | $72.75 | $73.39 | $72.40 | 3,026,942 |
| 2022-02-14 | $73.00 | $73.30 | $71.38 | $72.00 | $71.03 | 907,100 |
| 2022-02-11 | $73.28 | $74.82 | $72.22 | $72.75 | $71.77 | 2,920,527 |
| 2022-02-10 | $74.14 | $75.23 | $73.42 | $73.79 | $72.79 | 898,258 |
| 2022-02-09 | $74.16 | $74.39 | $73.72 | $74.06 | $73.06 | 1,346,197 |
| 2022-02-08 | $73.32 | $74.09 | $73.26 | $73.94 | $72.94 | 993,917 |
| 2022-02-07 | $72.30 | $72.89 | $71.72 | $72.45 | $71.47 | 1,749,686 |
| 2022-02-04 | $70.85 | $72.60 | $70.78 | $72.02 | $71.05 | 531,580 |
| 2022-02-03 | $71.52 | $71.91 | $70.41 | $70.54 | $69.59 | 525,737 |
| 2022-02-02 | $70.97 | $71.37 | $70.20 | $71.24 | $70.28 | 1,069,864 |
| 2022-02-01 | $69.25 | $71.08 | $69.13 | $70.99 | $70.03 | 3,318,293 |
| 2022-01-31 | $68.57 | $69.50 | $67.75 | $69.32 | $68.38 | 5,820,759 |
| 2022-01-28 | $68.38 | $69.07 | $67.13 | $69.07 | $68.14 | 842,229 |
| 2022-01-27 | $69.96 | $70.67 | $67.84 | $68.32 | $67.40 | 750,965 |
| 2022-01-26 | $69.66 | $70.41 | $68.08 | $69.15 | $68.22 | 2,637,089 |
| 2022-01-25 | $67.88 | $69.50 | $66.62 | $68.99 | $68.06 | 713,104 |
| 2022-01-24 | $66.67 | $68.84 | $65.32 | $68.61 | $67.68 | 8,826,775 |
| 2022-01-21 | $69.53 | $69.58 | $67.58 | $67.94 | $67.02 | 1,737,765 |
| 2022-01-20 | $71.45 | $72.35 | $70.07 | $70.23 | $69.28 | 791,826 |
| 2022-01-19 | $74.04 | $74.16 | $71.40 | $71.44 | $70.48 | 2,035,114 |
| 2022-01-18 | $75.50 | $75.50 | $73.37 | $73.74 | $72.74 | 1,376,267 |
| 2022-01-14 | $74.45 | $75.57 | $73.95 | $75.54 | $74.52 | 1,853,449 |
| 2022-01-13 | $76.01 | $76.47 | $75.51 | $75.75 | $74.73 | 4,427,801 |
| 2022-01-12 | $75.41 | $76.01 | $75.18 | $75.58 | $74.56 | 1,643,396 |
| 2022-01-11 | $75.02 | $75.23 | $74.09 | $75.19 | $74.18 | 2,185,378 |
| 2022-01-10 | $75.42 | $75.65 | $73.71 | $74.54 | $73.53 | 6,244,939 |
| 2022-01-07 | $73.77 | $74.87 | $73.36 | $74.72 | $73.71 | 4,872,340 |
| 2022-01-06 | $72.41 | $73.56 | $71.77 | $73.55 | $72.56 | 1,017,956 |
| 2022-01-05 | $72.43 | $72.75 | $71.17 | $71.30 | $70.34 | 1,444,376 |
| 2022-01-04 | $70.72 | $72.42 | $70.71 | $71.98 | $71.01 | 1,963,765 |
| 2022-01-03 | $68.60 | $69.76 | $68.60 | $69.62 | $68.68 | 1,983,748 |
| 2021-12-31 | $67.83 | $68.18 | $67.62 | $67.84 | $66.92 | 228,831 |
| 2021-12-30 | $68.25 | $68.71 | $67.80 | $67.92 | $67.00 | 407,765 |
| 2021-12-29 | $68.26 | $68.40 | $67.91 | $68.09 | $67.17 | 280,480 |
| 2021-12-28 | $68.04 | $68.60 | $67.90 | $68.10 | $67.18 | 241,368 |
| 2021-12-27 | $67.56 | $68.15 | $66.97 | $68.15 | $67.23 | 378,329 |
| 2021-12-23 | $67.40 | $68.09 | $67.29 | $67.30 | $66.39 | 1,670,410 |
| 2021-12-22 | $66.51 | $67.11 | $66.35 | $66.93 | $66.03 | 1,537,781 |
| 2021-12-21 | $65.76 | $66.93 | $65.76 | $66.68 | $65.78 | 1,117,058 |
| 2021-12-20 | $65.29 | $65.29 | $63.87 | $64.94 | $64.06 | 1,375,430 |
| 2021-12-17 | $68.43 | $68.43 | $66.40 | $66.85 | $65.46 | 1,554,087 |
| 2021-12-16 | $69.02 | $69.80 | $68.43 | $68.79 | $67.36 | 5,143,910 |
| 2021-12-15 | $68.23 | $68.46 | $67.13 | $68.08 | $66.67 | 1,418,329 |
| 2021-12-14 | $67.32 | $68.67 | $67.32 | $67.93 | $66.52 | 2,147,140 |
| 2021-12-13 | $68.47 | $68.58 | $67.10 | $67.22 | $65.82 | 1,099,803 |
| 2021-12-10 | $69.40 | $69.49 | $68.25 | $68.79 | $67.36 | 780,424 |
| 2021-12-09 | $68.50 | $69.47 | $68.23 | $68.95 | $67.52 | 763,753 |
| 2021-12-08 | $69.85 | $69.90 | $68.92 | $69.03 | $67.60 | 607,242 |
| 2021-12-07 | $69.39 | $69.95 | $68.98 | $69.63 | $68.18 | 1,307,145 |
| 2021-12-06 | $68.22 | $69.49 | $67.85 | $68.61 | $67.19 | 2,834,905 |
| 2021-12-03 | $69.21 | $69.25 | $66.80 | $67.24 | $65.84 | 1,105,237 |
| 2021-12-02 | $67.51 | $69.48 | $67.09 | $69.09 | $67.66 | 1,929,722 |
| 2021-12-01 | $68.93 | $69.73 | $66.65 | $66.65 | $65.27 | 1,767,486 |
| 2021-11-30 | $68.58 | $68.89 | $67.40 | $67.43 | $66.03 | 2,695,900 |
| 2021-11-29 | $70.35 | $70.78 | $69.02 | $69.60 | $68.15 | 606,564 |
| 2021-11-26 | $69.79 | $69.99 | $68.28 | $69.51 | $68.07 | 1,196,201 |
| 2021-11-24 | $72.56 | $73.03 | $72.14 | $72.50 | $70.99 | 905,801 |
| 2021-11-23 | $72.01 | $72.67 | $71.75 | $72.61 | $71.10 | 4,054,844 |
| 2021-11-22 | $71.27 | $72.25 | $70.95 | $71.48 | $70.00 | 1,107,311 |
| 2021-11-19 | $70.28 | $70.64 | $69.23 | $70.23 | $68.77 | 358,943 |
| 2021-11-18 | $71.54 | $71.73 | $70.71 | $71.15 | $69.67 | 535,598 |
| 2021-11-17 | $72.16 | $72.17 | $71.20 | $71.43 | $69.95 | 1,423,066 |
| 2021-11-16 | $72.55 | $72.77 | $71.95 | $72.28 | $70.78 | 1,386,180 |
| 2021-11-15 | $72.40 | $72.75 | $72.21 | $72.43 | $70.93 | 240,978 |
| 2021-11-12 | $72.44 | $72.51 | $71.56 | $72.17 | $70.67 | 5,907,576 |
| 2021-11-11 | $72.06 | $72.63 | $71.71 | $72.30 | $70.80 | 2,865,979 |
| 2021-11-10 | $71.49 | $72.45 | $71.49 | $71.86 | $70.37 | 3,423,723 |
| 2021-11-09 | $71.51 | $71.91 | $71.15 | $71.69 | $70.20 | 3,042,530 |
| 2021-11-08 | $72.07 | $72.62 | $71.70 | $72.09 | $70.59 | 1,527,714 |
| 2021-11-05 | $72.29 | $72.67 | $71.39 | $71.71 | $70.22 | 794,925 |
| 2021-11-04 | $72.89 | $72.89 | $71.06 | $71.70 | $70.21 | 910,482 |
| 2021-11-03 | $71.75 | $73.42 | $71.67 | $73.07 | $71.55 | 586,478 |
| 2021-11-02 | $72.08 | $72.45 | $71.72 | $72.07 | $70.57 | 748,320 |
| 2021-11-01 | $71.94 | $72.28 | $71.69 | $72.21 | $70.71 | 1,874,356 |
| 2021-10-29 | $71.81 | $72.13 | $71.23 | $71.42 | $69.94 | 517,098 |
| 2021-10-28 | $71.22 | $71.81 | $71.04 | $71.80 | $70.31 | 943,500 |
| 2021-10-27 | $72.40 | $72.44 | $70.90 | $70.92 | $69.45 | 1,383,775 |
| 2021-10-26 | $73.34 | $73.42 | $72.67 | $72.81 | $71.30 | 460,017 |
| 2021-10-25 | $73.74 | $73.77 | $73.03 | $73.17 | $71.65 | 391,589 |
| 2021-10-22 | $72.73 | $73.67 | $72.73 | $73.39 | $71.87 | 571,271 |
| 2021-10-21 | $72.85 | $73.19 | $71.88 | $72.34 | $70.84 | 553,388 |
| 2021-10-20 | $71.38 | $72.87 | $71.06 | $72.87 | $71.36 | 497,517 |
| 2021-10-19 | $71.06 | $71.47 | $70.56 | $71.47 | $69.99 | 520,157 |
| 2021-10-18 | $70.18 | $71.44 | $70.18 | $70.86 | $69.39 | 888,901 |
| 2021-10-15 | $70.20 | $71.03 | $69.87 | $70.51 | $69.05 | 1,118,434 |
| 2021-10-14 | $69.26 | $69.58 | $68.42 | $69.57 | $68.13 | 1,407,254 |
| 2021-10-13 | $69.13 | $69.19 | $67.33 | $68.62 | $67.20 | 563,989 |
| 2021-10-12 | $69.32 | $69.72 | $68.93 | $69.18 | $67.74 | 521,914 |
| 2021-10-11 | $70.60 | $71.02 | $69.40 | $69.44 | $68.00 | 4,357,130 |
| 2021-10-08 | $69.45 | $70.52 | $69.38 | $70.18 | $68.72 | 422,693 |
| 2021-10-07 | $69.96 | $70.51 | $69.44 | $69.68 | $68.23 | 1,960,586 |
| 2021-10-06 | $68.84 | $69.47 | $67.97 | $69.40 | $67.96 | 2,052,057 |
| 2021-10-05 | $68.99 | $70.02 | $68.67 | $69.53 | $68.09 | 474,349 |
| 2021-10-04 | $68.47 | $69.70 | $68.26 | $68.50 | $67.08 | 2,764,991 |
| 2021-10-01 | $67.37 | $69.04 | $67.19 | $68.61 | $67.19 | 628,756 |
| 2021-09-30 | $68.54 | $68.54 | $67.09 | $67.10 | $65.71 | 622,438 |
| 2021-09-29 | $68.06 | $68.43 | $67.57 | $68.22 | $66.80 | 2,344,185 |
| 2021-09-28 | $68.97 | $69.36 | $67.75 | $67.96 | $66.55 | 1,423,788 |
| 2021-09-27 | $67.52 | $69.01 | $67.52 | $68.77 | $67.34 | 2,976,398 |
| 2021-09-24 | $66.19 | $67.24 | $66.19 | $66.89 | $65.50 | 4,441,298 |
| 2021-09-23 | $64.87 | $66.70 | $64.86 | $66.38 | $65.00 | 459,171 |
| 2021-09-22 | $63.65 | $64.73 | $63.65 | $64.12 | $62.79 | 2,659,263 |
| 2021-09-21 | $63.40 | $63.62 | $62.58 | $62.88 | $61.57 | 464,549 |
| 2021-09-20 | $63.06 | $63.18 | $61.92 | $62.97 | $61.66 | 999,128 |
| 2021-09-17 | $65.41 | $65.89 | $64.99 | $65.19 | $63.49 | 319,963 |
| 2021-09-16 | $65.94 | $66.33 | $65.08 | $65.42 | $63.72 | 367,928 |
| 2021-09-15 | $64.39 | $65.75 | $64.39 | $65.60 | $63.89 | 354,254 |
| 2021-09-14 | $65.92 | $66.28 | $64.18 | $64.44 | $62.76 | 612,045 |
| 2021-09-13 | $65.23 | $65.87 | $64.93 | $65.73 | $64.02 | 3,313,271 |
| 2021-09-10 | $65.50 | $65.54 | $64.46 | $64.50 | $62.82 | 602,897 |
| 2021-09-09 | $64.51 | $65.67 | $64.40 | $64.98 | $63.29 | 486,756 |
| 2021-09-08 | $64.90 | $65.26 | $64.32 | $64.55 | $62.87 | 660,959 |
| 2021-09-07 | $65.53 | $66.22 | $65.13 | $65.19 | $63.49 | 2,502,746 |
| 2021-09-03 | $65.73 | $65.83 | $65.11 | $65.36 | $63.66 | 494,828 |
| 2021-09-02 | $65.45 | $66.16 | $65.19 | $65.68 | $63.97 | 402,817 |
| 2021-09-01 | $66.28 | $66.28 | $65.17 | $65.29 | $63.59 | 1,165,349 |
| 2021-08-31 | $66.44 | $66.90 | $65.95 | $66.21 | $64.49 | 922,971 |
| 2021-08-30 | $67.81 | $67.88 | $66.25 | $66.25 | $64.53 | 967,308 |
| 2021-08-27 | $66.82 | $67.94 | $66.80 | $67.91 | $66.14 | 2,202,510 |
| 2021-08-26 | $67.58 | $67.76 | $66.63 | $66.71 | $64.97 | 723,474 |
| 2021-08-25 | $66.40 | $67.74 | $66.17 | $67.27 | $65.52 | 1,382,303 |
| 2021-08-24 | $65.32 | $66.17 | $65.32 | $66.04 | $64.32 | 582,998 |
| 2021-08-23 | $64.99 | $65.50 | $64.99 | $65.25 | $63.55 | 552,733 |
| 2021-08-20 | $63.74 | $64.54 | $63.64 | $64.47 | $62.79 | 7,765,018 |
| 2021-08-19 | $64.01 | $64.77 | $63.58 | $64.01 | $62.34 | 621,879 |
| 2021-08-18 | $65.24 | $66.11 | $64.85 | $64.93 | $63.24 | 1,927,146 |
| 2021-08-17 | $66.01 | $66.40 | $64.75 | $65.54 | $63.83 | 806,483 |
| 2021-08-16 | $66.51 | $66.57 | $65.62 | $66.55 | $64.82 | 2,128,030 |
| 2021-08-13 | $67.73 | $67.99 | $66.82 | $66.97 | $65.23 | 522,397 |
| 2021-08-12 | $67.80 | $67.98 | $67.23 | $67.74 | $65.98 | 806,596 |
| 2021-08-11 | $66.66 | $67.70 | $66.23 | $67.70 | $65.94 | 8,071,109 |
| 2021-08-10 | $65.58 | $66.63 | $65.32 | $66.48 | $64.75 | 3,108,036 |
| 2021-08-09 | $65.45 | $66.25 | $64.92 | $65.70 | $63.99 | 7,370,848 |
| 2021-08-06 | $64.76 | $66.07 | $64.76 | $65.66 | $63.95 | 4,487,018 |
| 2021-08-05 | $63.33 | $63.99 | $63.33 | $63.95 | $62.29 | 401,081 |
| 2021-08-04 | $62.88 | $63.79 | $62.68 | $62.99 | $61.35 | 1,353,887 |
| 2021-08-03 | $62.97 | $63.80 | $61.71 | $63.66 | $62.00 | 1,676,890 |
| 2021-08-02 | $63.28 | $64.37 | $62.51 | $62.52 | $60.89 | 1,429,598 |
| 2021-07-30 | $63.45 | $64.00 | $62.66 | $62.90 | $61.26 | 832,591 |
| 2021-07-29 | $63.40 | $64.18 | $63.00 | $63.67 | $62.01 | 4,294,925 |
| 2021-07-28 | $62.94 | $63.58 | $62.20 | $62.90 | $61.26 | 1,654,908 |
| 2021-07-27 | $62.22 | $63.16 | $61.83 | $62.72 | $61.09 | 663,897 |
| 2021-07-26 | $62.24 | $63.13 | $62.24 | $62.83 | $61.19 | 596,341 |
| 2021-07-23 | $62.79 | $63.24 | $62.10 | $62.28 | $60.66 | 290,473 |
| 2021-07-22 | $63.23 | $63.25 | $61.92 | $62.28 | $60.66 | 277,892 |
| 2021-07-21 | $62.46 | $63.75 | $62.46 | $63.27 | $61.62 | 1,986,359 |
| 2021-07-20 | $59.93 | $62.69 | $59.80 | $62.02 | $60.41 | 1,226,064 |
| 2021-07-19 | $60.86 | $61.33 | $59.78 | $60.11 | $58.55 | 19,929,786 |
| 2021-07-16 | $64.40 | $64.40 | $62.28 | $62.45 | $60.82 | 1,093,645 |
| 2021-07-15 | $62.96 | $64.50 | $62.83 | $63.94 | $62.28 | 7,248,651 |
| 2021-07-14 | $64.01 | $64.67 | $62.47 | $63.56 | $61.91 | 3,379,074 |
| 2021-07-13 | $64.62 | $64.64 | $63.38 | $63.75 | $62.09 | 865,838 |
| 2021-07-12 | $63.39 | $64.98 | $62.98 | $64.73 | $63.04 | 390,318 |
| 2021-07-09 | $62.77 | $64.13 | $62.54 | $64.05 | $62.38 | 354,278 |
| 2021-07-08 | $61.52 | $62.31 | $61.03 | $61.62 | $60.02 | 1,143,771 |
| 2021-07-07 | $62.50 | $63.24 | $62.31 | $62.85 | $61.21 | 926,071 |
| 2021-07-06 | $64.54 | $64.59 | $62.75 | $63.12 | $61.48 | 408,766 |
| 2021-07-02 | $65.06 | $65.07 | $64.48 | $64.73 | $63.04 | 206,143 |
| 2021-07-01 | $64.78 | $65.09 | $64.47 | $65.08 | $63.39 | 681,897 |
| 2021-06-30 | $63.78 | $64.58 | $63.75 | $64.41 | $62.73 | 782,532 |
| 2021-06-29 | $64.96 | $65.42 | $63.79 | $64.04 | $62.37 | 2,784,123 |
| 2021-06-28 | $65.17 | $65.17 | $64.11 | $64.65 | $62.97 | 1,629,961 |
| 2021-06-25 | $64.90 | $65.59 | $64.31 | $65.42 | $63.72 | 689,665 |
| 2021-06-24 | $63.81 | $64.57 | $63.33 | $64.40 | $62.72 | 1,238,417 |
| 2021-06-23 | $63.30 | $63.77 | $63.10 | $63.43 | $61.78 | 1,852,662 |
| 2021-06-22 | $63.18 | $63.41 | $62.23 | $63.07 | $61.43 | 1,830,772 |
| 2021-06-21 | $61.76 | $63.03 | $61.75 | $63.00 | $61.36 | 1,560,765 |
| 2021-06-18 | $62.15 | $62.48 | $61.26 | $61.58 | $59.66 | 1,925,960 |
| 2021-06-17 | $66.98 | $66.98 | $63.08 | $63.11 | $61.15 | 8,658,202 |
| 2021-06-16 | $65.67 | $66.89 | $64.86 | $66.41 | $64.34 | 1,718,558 |
| 2021-06-15 | $65.65 | $66.40 | $65.33 | $66.11 | $64.05 | 2,653,564 |
| 2021-06-14 | $66.59 | $66.79 | $65.26 | $65.66 | $63.62 | 820,250 |
| 2021-06-11 | $66.60 | $67.00 | $66.40 | $66.73 | $64.65 | 210,923 |
| 2021-06-10 | $68.53 | $68.64 | $66.40 | $66.40 | $64.33 | 322,543 |
| 2021-06-09 | $68.19 | $68.19 | $67.44 | $67.65 | $65.54 | 222,042 |
| 2021-06-08 | $68.57 | $68.96 | $67.74 | $68.76 | $66.62 | 228,978 |
| 2021-06-07 | $69.40 | $69.40 | $68.72 | $69.00 | $66.85 | 285,983 |
| 2021-06-04 | $69.40 | $69.44 | $68.48 | $69.13 | $66.98 | 688,819 |
| 2021-06-03 | $69.14 | $69.90 | $68.91 | $69.34 | $67.18 | 412,703 |
| 2021-06-02 | $69.77 | $69.81 | $68.90 | $69.20 | $67.05 | 173,611 |
| 2021-06-01 | $69.72 | $69.99 | $69.26 | $69.62 | $67.45 | 435,007 |
| 2021-05-28 | $69.17 | $69.17 | $68.19 | $69.01 | $66.86 | 351,426 |
| 2021-05-27 | $68.89 | $69.29 | $68.43 | $68.97 | $66.82 | 405,726 |
| 2021-05-26 | $67.90 | $68.24 | $67.21 | $67.97 | $65.85 | 743,387 |
| 2021-05-25 | $68.61 | $69.32 | $67.45 | $67.55 | $65.45 | 317,661 |
| 2021-05-24 | $68.58 | $68.72 | $68.00 | $68.46 | $66.33 | 209,513 |
| 2021-05-21 | $67.57 | $68.69 | $67.57 | $68.26 | $66.14 | 193,749 |
| 2021-05-20 | $67.44 | $67.76 | $66.71 | $67.27 | $65.18 | 343,056 |
| 2021-05-19 | $67.37 | $67.59 | $66.30 | $67.50 | $65.40 | 734,250 |
| 2021-05-18 | $69.45 | $69.64 | $68.12 | $68.20 | $66.08 | 4,133,911 |
| 2021-05-17 | $68.70 | $69.45 | $68.35 | $69.44 | $67.28 | 412,092 |
| 2021-05-14 | $68.23 | $69.10 | $68.05 | $69.00 | $66.85 | 348,217 |
| 2021-05-13 | $66.10 | $68.27 | $66.05 | $67.89 | $65.78 | 428,660 |
| 2021-05-12 | $68.33 | $68.74 | $66.26 | $66.40 | $64.33 | 788,878 |
| 2021-05-11 | $67.61 | $68.80 | $67.07 | $67.56 | $65.46 | 642,169 |
| 2021-05-10 | $68.89 | $69.42 | $68.24 | $68.34 | $66.21 | 687,958 |
| 2021-05-07 | $67.07 | $68.46 | $66.74 | $68.37 | $66.24 | 778,961 |
| 2021-05-06 | $67.56 | $68.15 | $66.87 | $68.06 | $65.94 | 399,901 |
| 2021-05-05 | $66.85 | $67.61 | $66.09 | $67.40 | $65.30 | 1,523,371 |
| 2021-05-04 | $65.45 | $66.70 | $64.77 | $66.70 | $64.62 | 670,865 |
| 2021-05-03 | $66.18 | $66.41 | $65.33 | $65.76 | $63.71 | 984,195 |
| 2021-04-30 | $65.92 | $66.28 | $65.54 | $65.64 | $63.60 | 181,810 |
| 2021-04-29 | $65.71 | $66.44 | $65.69 | $66.39 | $64.32 | 282,220 |
| 2021-04-28 | $64.91 | $65.35 | $64.82 | $65.15 | $63.12 | 433,700 |
| 2021-04-27 | $64.06 | $64.71 | $63.91 | $64.66 | $62.65 | 1,174,342 |
| 2021-04-26 | $63.73 | $64.50 | $63.67 | $64.06 | $62.07 | 685,340 |
| 2021-04-23 | $61.52 | $63.66 | $61.38 | $63.34 | $61.37 | 5,341,585 |
| 2021-04-22 | $62.49 | $62.49 | $61.52 | $61.61 | $59.69 | 509,051 |
| 2021-04-21 | $61.00 | $62.51 | $60.44 | $62.50 | $60.56 | 1,114,931 |
| 2021-04-20 | $62.72 | $62.73 | $61.04 | $61.25 | $59.34 | 690,371 |
| 2021-04-19 | $63.26 | $63.69 | $62.82 | $63.09 | $61.13 | 307,211 |
| 2021-04-16 | $63.58 | $63.90 | $62.93 | $63.37 | $61.40 | 302,863 |
| 2021-04-15 | $63.94 | $63.94 | $62.17 | $63.05 | $61.09 | 1,133,419 |
| 2021-04-14 | $62.57 | $64.13 | $62.46 | $63.63 | $61.65 | 451,263 |
| 2021-04-13 | $63.56 | $63.56 | $62.44 | $62.80 | $60.85 | 387,371 |
| 2021-04-12 | $63.50 | $63.89 | $63.46 | $63.78 | $61.80 | 2,811,866 |
| 2021-04-09 | $63.22 | $63.56 | $62.89 | $63.43 | $61.46 | 456,624 |
| 2021-04-08 | $62.71 | $62.87 | $61.70 | $62.81 | $60.86 | 726,804 |
| 2021-04-07 | $62.82 | $63.15 | $62.47 | $62.84 | $60.88 | 232,132 |
| 2021-04-06 | $62.58 | $62.92 | $62.08 | $62.63 | $60.68 | 269,000 |
| 2021-04-05 | $63.20 | $63.50 | $62.44 | $62.75 | $60.80 | 480,168 |
| 2021-04-01 | $61.64 | $62.45 | $61.64 | $62.43 | $60.49 | 235,275 |
| 2021-03-31 | $62.33 | $62.63 | $61.71 | $61.89 | $59.96 | 292,951 |
| 2021-03-30 | $61.50 | $62.70 | $61.50 | $62.38 | $60.44 | 1,645,405 |
| 2021-03-29 | $61.42 | $61.87 | $60.36 | $61.15 | $59.25 | 1,198,907 |
| 2021-03-26 | $62.23 | $62.66 | $61.60 | $62.58 | $60.63 | 2,505,596 |
| 2021-03-25 | $59.46 | $61.53 | $58.99 | $61.41 | $59.50 | 7,168,369 |
| 2021-03-24 | $60.18 | $61.16 | $59.62 | $59.62 | $57.76 | 682,712 |
| 2021-03-23 | $60.34 | $61.00 | $59.43 | $59.70 | $57.84 | 597,624 |
| 2021-03-22 | $61.87 | $61.87 | $60.55 | $60.88 | $58.99 | 474,796 |
| 2021-03-19 | $62.97 | $63.23 | $61.65 | $62.60 | $60.36 | 1,436,704 |
| 2021-03-18 | $63.80 | $65.49 | $63.35 | $63.67 | $61.40 | 1,201,610 |
| 2021-03-17 | $62.88 | $63.52 | $62.11 | $62.95 | $60.70 | 1,177,662 |
| 2021-03-16 | $62.83 | $62.83 | $61.58 | $62.28 | $60.06 | 1,145,111 |
| 2021-03-15 | $64.04 | $64.04 | $62.32 | $63.09 | $60.84 | 3,074,755 |
| 2021-03-12 | $63.61 | $63.99 | $63.26 | $63.73 | $61.45 | 308,230 |
| 2021-03-11 | $62.49 | $63.16 | $61.90 | $62.53 | $60.30 | 394,142 |
| 2021-03-10 | $61.22 | $62.75 | $61.15 | $62.62 | $60.38 | 700,913 |
| 2021-03-09 | $61.71 | $62.17 | $60.31 | $61.12 | $58.94 | 662,371 |
| 2021-03-08 | $61.89 | $63.12 | $61.45 | $62.30 | $60.07 | 804,657 |
| 2021-03-05 | $61.22 | $61.59 | $58.96 | $61.09 | $58.91 | 2,846,273 |
| 2021-03-04 | $60.74 | $61.26 | $58.86 | $60.05 | $57.91 | 1,193,345 |
| 2021-03-03 | $60.43 | $61.93 | $60.38 | $60.69 | $58.52 | 4,876,651 |
| 2021-03-02 | $60.34 | $60.75 | $60.02 | $60.03 | $57.89 | 496,945 |
| 2021-03-01 | $59.81 | $60.88 | $59.69 | $60.46 | $58.30 | 487,682 |
| 2021-02-26 | $59.66 | $59.90 | $58.17 | $58.50 | $56.41 | 768,700 |
| 2021-02-25 | $62.50 | $62.52 | $59.91 | $60.06 | $57.91 | 1,006,719 |
| 2021-02-24 | $60.43 | $61.89 | $60.33 | $61.79 | $59.58 | 2,382,261 |
| 2021-02-23 | $60.02 | $60.30 | $59.39 | $60.13 | $57.98 | 1,252,833 |
| 2021-02-22 | $58.52 | $59.90 | $58.52 | $59.53 | $57.40 | 404,575 |
| 2021-02-19 | $57.84 | $58.90 | $57.84 | $58.73 | $56.63 | 205,854 |
| 2021-02-18 | $57.38 | $57.85 | $56.80 | $57.38 | $55.33 | 464,299 |
| 2021-02-17 | $57.42 | $58.15 | $57.07 | $57.86 | $55.79 | 1,108,431 |
| 2021-02-16 | $56.59 | $57.88 | $56.57 | $57.65 | $55.59 | 2,099,656 |
| 2021-02-12 | $55.33 | $56.19 | $55.33 | $55.92 | $53.92 | 692,442 |
| 2021-02-11 | $55.78 | $55.97 | $54.72 | $55.30 | $53.32 | 1,040,295 |
| 2021-02-10 | $55.84 | $56.30 | $55.43 | $55.70 | $53.71 | 293,960 |
| 2021-02-09 | $55.52 | $55.81 | $55.04 | $55.71 | $53.72 | 249,999 |
| 2021-02-08 | $55.08 | $55.66 | $55.00 | $55.66 | $53.67 | 384,559 |
| 2021-02-05 | $55.23 | $55.50 | $54.61 | $54.81 | $52.85 | 385,219 |
| 2021-02-04 | $53.45 | $54.85 | $53.45 | $54.79 | $52.83 | 3,541,160 |
| 2021-02-03 | $52.28 | $53.20 | $52.13 | $53.19 | $51.29 | 1,671,695 |
| 2021-02-02 | $51.63 | $52.68 | $51.41 | $52.20 | $50.34 | 430,775 |
| 2021-02-01 | $50.73 | $50.97 | $50.29 | $50.89 | $49.07 | 680,253 |
| 2021-01-29 | $51.49 | $51.89 | $50.11 | $50.30 | $48.50 | 2,680,273 |
| 2021-01-28 | $51.31 | $52.02 | $50.88 | $51.54 | $49.70 | 473,131 |
| 2021-01-27 | $51.31 | $51.48 | $50.34 | $50.48 | $48.68 | 3,266,895 |
| 2021-01-26 | $53.17 | $53.36 | $52.28 | $52.31 | $50.44 | 540,005 |
| 2021-01-25 | $52.93 | $52.96 | $51.89 | $52.89 | $51.00 | 594,212 |
| 2021-01-22 | $52.95 | $53.55 | $52.95 | $53.41 | $51.50 | 164,066 |
| 2021-01-21 | $54.27 | $54.34 | $53.32 | $53.53 | $51.62 | 291,899 |
| 2021-01-20 | $55.35 | $55.35 | $53.97 | $54.28 | $52.34 | 362,311 |
| 2021-01-19 | $55.40 | $55.48 | $54.73 | $55.28 | $53.31 | 575,900 |
| 2021-01-15 | $55.71 | $55.95 | $54.73 | $55.02 | $53.05 | 553,789 |
| 2021-01-14 | $56.33 | $57.16 | $56.00 | $56.85 | $54.82 | 449,509 |
| 2021-01-13 | $56.08 | $56.17 | $55.37 | $55.88 | $53.88 | 480,954 |
| 2021-01-12 | $55.70 | $56.44 | $55.44 | $56.14 | $54.13 | 508,728 |
| 2021-01-11 | $54.19 | $55.32 | $53.76 | $55.31 | $53.33 | 1,560,388 |
| 2021-01-08 | $55.41 | $55.41 | $53.87 | $54.69 | $52.74 | 1,947,345 |
| 2021-01-07 | $55.19 | $56.01 | $54.84 | $55.19 | $53.22 | 4,903,051 |
| 2021-01-06 | $51.98 | $54.43 | $51.98 | $53.87 | $51.95 | 1,548,615 |
| 2021-01-05 | $49.80 | $50.79 | $49.69 | $50.43 | $48.63 | 279,659 |
| 2021-01-04 | $50.70 | $50.70 | $49.22 | $49.90 | $48.12 | 482,038 |
| 2020-12-31 | $49.78 | $50.40 | $49.47 | $50.38 | $48.58 | 160,287 |
| 2020-12-30 | $49.48 | $49.86 | $49.40 | $49.83 | $48.05 | 150,606 |
| 2020-12-29 | $50.01 | $50.01 | $49.28 | $49.39 | $47.63 | 148,055 |
| 2020-12-28 | $49.90 | $50.34 | $49.53 | $49.80 | $48.02 | 220,477 |
| 2020-12-24 | $49.95 | $49.95 | $49.00 | $49.48 | $47.71 | 260,943 |
| 2020-12-23 | $48.73 | $49.99 | $48.73 | $49.70 | $47.92 | 671,890 |
| 2020-12-22 | $48.95 | $49.01 | $48.30 | $48.30 | $46.57 | 265,775 |
| 2020-12-21 | $48.72 | $49.17 | $47.91 | $48.84 | $47.10 | 1,496,619 |
| 2020-12-18 | $49.04 | $49.04 | $48.03 | $48.35 | $46.31 | 140,261 |
| 2020-12-17 | $49.02 | $49.15 | $48.53 | $48.88 | $46.82 | 162,976 |
| 2020-12-16 | $48.98 | $49.06 | $48.51 | $49.00 | $46.93 | 147,618 |
| 2020-12-15 | $48.43 | $48.91 | $47.92 | $48.77 | $46.71 | 474,135 |
| 2020-12-14 | $49.42 | $49.49 | $47.88 | $47.95 | $45.93 | 175,069 |
| 2020-12-11 | $48.68 | $48.81 | $48.11 | $48.70 | $46.65 | 187,402 |
| 2020-12-10 | $48.73 | $49.42 | $48.50 | $49.34 | $47.26 | 271,508 |
| 2020-12-09 | $49.44 | $49.67 | $48.86 | $49.05 | $46.98 | 293,783 |
| 2020-12-08 | $48.63 | $49.17 | $48.53 | $48.99 | $46.92 | 282,286 |
| 2020-12-07 | $49.12 | $49.25 | $48.49 | $49.10 | $47.03 | 530,987 |
| 2020-12-04 | $49.08 | $49.51 | $48.88 | $49.36 | $47.28 | 211,329 |
| 2020-12-03 | $48.58 | $48.92 | $48.12 | $48.61 | $46.56 | 242,430 |
| 2020-12-02 | $47.60 | $48.64 | $47.49 | $48.54 | $46.49 | 330,507 |
| 2020-12-01 | $47.76 | $48.26 | $47.67 | $47.78 | $45.76 | 437,719 |
| 2020-11-30 | $47.90 | $48.03 | $46.54 | $46.69 | $44.72 | 460,572 |
| 2020-11-27 | $48.53 | $48.53 | $47.77 | $48.00 | $45.97 | 2,616,106 |
| 2020-11-25 | $48.55 | $48.63 | $47.86 | $48.55 | $46.50 | 3,286,515 |
| 2020-11-24 | $47.58 | $49.05 | $47.58 | $49.00 | $46.93 | 1,075,814 |
| 2020-11-23 | $46.32 | $46.70 | $46.02 | $46.52 | $44.56 | 346,341 |
| 2020-11-20 | $45.93 | $45.93 | $45.37 | $45.56 | $43.64 | 246,523 |
| 2020-11-19 | $45.74 | $46.23 | $45.32 | $46.21 | $44.26 | 356,790 |
| 2020-11-18 | $46.81 | $47.29 | $45.88 | $45.88 | $43.94 | 356,184 |
| 2020-11-17 | $45.93 | $46.51 | $45.37 | $46.48 | $44.52 | 427,108 |
| 2020-11-16 | $46.70 | $47.08 | $46.01 | $46.60 | $44.63 | 2,503,834 |
| 2020-11-13 | $44.58 | $45.43 | $44.37 | $45.11 | $43.21 | 2,840,557 |
| 2020-11-12 | $44.50 | $44.60 | $43.60 | $44.16 | $42.30 | 803,919 |
| 2020-11-11 | $46.27 | $46.29 | $44.82 | $45.19 | $43.28 | 274,689 |
| 2020-11-10 | $46.16 | $46.34 | $45.38 | $45.98 | $44.04 | 778,927 |
| 2020-11-09 | $43.97 | $46.78 | $43.94 | $45.96 | $44.02 | 6,907,796 |
| 2020-11-06 | $41.67 | $41.67 | $40.31 | $40.51 | $38.80 | 682,519 |
| 2020-11-05 | $40.01 | $41.62 | $39.79 | $41.32 | $39.58 | 590,762 |
| 2020-11-04 | $40.75 | $40.75 | $39.31 | $39.74 | $38.06 | 3,250,319 |
| 2020-11-03 | $41.50 | $42.12 | $41.45 | $41.81 | $40.05 | 1,114,856 |
| 2020-11-02 | $40.17 | $40.90 | $39.56 | $40.68 | $38.96 | 566,708 |
| 2020-10-30 | $38.90 | $39.71 | $38.66 | $39.71 | $38.03 | 319,865 |
| 2020-10-29 | $38.47 | $39.38 | $37.90 | $39.14 | $37.49 | 279,250 |
| 2020-10-28 | $38.57 | $39.08 | $38.25 | $38.56 | $36.93 | 761,666 |
| 2020-10-27 | $40.53 | $40.53 | $39.45 | $39.48 | $37.81 | 270,653 |
| 2020-10-26 | $40.97 | $41.28 | $40.19 | $40.65 | $38.94 | 531,494 |
| 2020-10-23 | $41.75 | $42.09 | $41.13 | $41.64 | $39.88 | 465,967 |
| 2020-10-22 | $40.08 | $41.41 | $39.89 | $41.34 | $39.60 | 523,806 |
| 2020-10-21 | $40.22 | $40.44 | $39.84 | $39.90 | $38.22 | 1,503,488 |
| 2020-10-20 | $39.98 | $40.90 | $39.98 | $40.23 | $38.53 | 886,523 |
| 2020-10-19 | $40.48 | $40.49 | $39.58 | $39.66 | $37.99 | 1,110,741 |
| 2020-10-16 | $40.31 | $40.42 | $39.62 | $40.19 | $38.49 | 497,587 |
| 2020-10-15 | $39.12 | $40.18 | $39.08 | $40.15 | $38.46 | 354,616 |
| 2020-10-14 | $40.19 | $40.49 | $39.47 | $39.53 | $37.86 | 1,846,087 |
| 2020-10-13 | $41.38 | $41.38 | $40.09 | $40.19 | $38.49 | 1,669,938 |
| 2020-10-12 | $40.92 | $41.53 | $40.79 | $41.40 | $39.65 | 931,132 |
| 2020-10-09 | $41.20 | $41.35 | $40.53 | $40.89 | $39.16 | 1,123,663 |
| 2020-10-08 | $40.55 | $41.07 | $40.38 | $41.06 | $39.33 | 519,562 |
| 2020-10-07 | $39.81 | $40.75 | $39.81 | $40.41 | $38.71 | 855,939 |
| 2020-10-06 | $40.16 | $40.73 | $39.13 | $39.27 | $37.61 | 3,059,290 |
| 2020-10-05 | $38.85 | $39.67 | $38.85 | $39.60 | $37.93 | 907,122 |
| 2020-10-02 | $36.91 | $38.58 | $36.91 | $38.44 | $36.82 | 492,635 |
| 2020-10-01 | $37.83 | $37.98 | $37.24 | $37.67 | $36.08 | 706,677 |
| 2020-09-30 | $37.18 | $37.95 | $37.07 | $37.49 | $35.91 | 745,393 |
| 2020-09-29 | $37.44 | $37.44 | $36.60 | $37.00 | $35.44 | 1,058,076 |
| 2020-09-28 | $37.08 | $37.88 | $37.07 | $37.56 | $35.98 | 330,508 |
| 2020-09-25 | $35.76 | $36.57 | $35.54 | $36.50 | $34.96 | 4,941,179 |
| 2020-09-24 | $35.95 | $36.64 | $35.38 | $35.99 | $34.47 | 457,513 |
| 2020-09-23 | $36.94 | $37.47 | $35.86 | $35.89 | $34.38 | 357,224 |
| 2020-09-22 | $37.58 | $37.88 | $36.55 | $36.77 | $35.22 | 490,929 |
| 2020-09-21 | $38.09 | $38.48 | $37.16 | $37.64 | $36.05 | 500,789 |
| 2020-09-18 | $39.60 | $39.84 | $39.31 | $39.45 | $37.49 | 314,309 |
| 2020-09-17 | $39.40 | $39.93 | $39.33 | $39.67 | $37.70 | 347,155 |
| 2020-09-16 | $39.37 | $40.64 | $39.18 | $40.02 | $38.03 | 2,463,977 |
| 2020-09-15 | $40.32 | $40.32 | $39.25 | $39.35 | $37.40 | 474,064 |
| 2020-09-14 | $39.76 | $40.67 | $39.67 | $40.18 | $38.19 | 435,600 |
| 2020-09-11 | $39.00 | $39.54 | $38.79 | $39.46 | $37.50 | 410,016 |
| 2020-09-10 | $39.73 | $40.28 | $38.82 | $38.86 | $36.93 | 2,022,847 |
| 2020-09-09 | $39.90 | $39.90 | $39.27 | $39.51 | $37.55 | 1,585,374 |
| 2020-09-08 | $40.30 | $40.56 | $39.28 | $39.47 | $37.51 | 1,962,524 |
| 2020-09-04 | $41.04 | $41.51 | $40.09 | $40.89 | $38.86 | 3,616,508 |
| 2020-09-03 | $40.69 | $41.69 | $39.79 | $40.06 | $38.07 | 887,379 |
| 2020-09-02 | $39.75 | $40.49 | $39.47 | $40.32 | $38.32 | 716,550 |
| 2020-09-01 | $39.37 | $40.06 | $39.05 | $39.71 | $37.74 | 2,659,902 |
| 2020-08-31 | $40.26 | $40.33 | $39.54 | $39.54 | $37.58 | 411,737 |
| 2020-08-28 | $40.44 | $40.46 | $39.99 | $40.35 | $38.35 | 429,309 |
| 2020-08-27 | $39.21 | $40.31 | $39.07 | $40.15 | $38.16 | 535,798 |
| 2020-08-26 | $39.74 | $39.81 | $39.19 | $39.20 | $37.26 | 488,647 |
| 2020-08-25 | $40.15 | $40.44 | $39.48 | $39.86 | $37.88 | 686,122 |
| 2020-08-24 | $38.56 | $39.65 | $38.33 | $39.65 | $37.68 | 269,800 |
| 2020-08-21 | $38.30 | $38.75 | $38.08 | $38.27 | $36.37 | 383,235 |
| 2020-08-20 | $38.65 | $38.80 | $38.28 | $38.46 | $36.55 | 458,142 |
| 2020-08-19 | $39.26 | $39.82 | $39.02 | $39.17 | $37.23 | 392,523 |
| 2020-08-18 | $39.89 | $39.91 | $39.06 | $39.11 | $37.17 | 282,506 |
| 2020-08-17 | $40.53 | $40.54 | $39.80 | $39.84 | $37.86 | 394,222 |
| 2020-08-14 | $40.10 | $41.01 | $39.93 | $40.69 | $38.67 | 253,176 |
| 2020-08-13 | $40.71 | $40.87 | $40.19 | $40.38 | $38.38 | 279,559 |
| 2020-08-12 | $42.22 | $42.29 | $40.37 | $40.97 | $38.94 | 594,906 |
| 2020-08-11 | $41.38 | $42.26 | $41.09 | $41.23 | $39.18 | 3,645,192 |
| 2020-08-10 | $40.16 | $40.73 | $40.02 | $40.33 | $38.33 | 943,711 |
| 2020-08-07 | $38.48 | $39.93 | $38.28 | $39.89 | $37.91 | 237,450 |
| 2020-08-06 | $38.75 | $39.06 | $38.46 | $38.66 | $36.74 | 318,685 |
| 2020-08-05 | $38.46 | $38.89 | $38.46 | $38.82 | $36.89 | 444,766 |
| 2020-08-04 | $38.31 | $38.36 | $38.00 | $38.16 | $36.27 | 166,573 |
| 2020-08-03 | $38.45 | $38.68 | $37.99 | $38.35 | $36.45 | 298,990 |
| 2020-07-31 | $38.26 | $38.43 | $37.74 | $38.35 | $36.45 | 330,079 |
| 2020-07-30 | $38.48 | $38.49 | $37.61 | $38.45 | $36.54 | 336,685 |
| 2020-07-29 | $38.15 | $39.37 | $37.88 | $39.36 | $37.41 | 333,755 |
| 2020-07-28 | $38.10 | $38.42 | $37.98 | $38.15 | $36.26 | 364,342 |
| 2020-07-27 | $38.71 | $38.71 | $37.90 | $38.28 | $36.38 | 401,719 |
| 2020-07-24 | $39.01 | $39.45 | $38.78 | $38.86 | $36.93 | 1,078,887 |
| 2020-07-23 | $38.48 | $39.23 | $38.24 | $39.03 | $37.09 | 1,497,837 |
| 2020-07-22 | $38.29 | $38.70 | $37.98 | $38.44 | $36.53 | 327,388 |
| 2020-07-21 | $37.54 | $38.77 | $37.54 | $38.70 | $36.78 | 299,149 |
| 2020-07-20 | $37.38 | $37.65 | $37.13 | $37.24 | $35.39 | 263,764 |
| 2020-07-17 | $38.51 | $38.58 | $37.57 | $37.61 | $35.74 | 321,244 |
| 2020-07-16 | $38.12 | $39.23 | $37.85 | $38.54 | $36.63 | 1,165,818 |
| 2020-07-15 | $38.40 | $38.81 | $37.87 | $38.63 | $36.71 | 835,073 |
| 2020-07-14 | $37.75 | $37.95 | $37.00 | $37.43 | $35.57 | 1,108,768 |
| 2020-07-13 | $38.34 | $38.59 | $37.29 | $38.04 | $36.15 | 4,164,542 |
| 2020-07-10 | $35.72 | $37.70 | $35.72 | $37.65 | $35.78 | 992,211 |
| 2020-07-09 | $36.95 | $37.04 | $35.52 | $35.77 | $34.00 | 2,638,584 |
| 2020-07-08 | $36.82 | $37.29 | $36.36 | $37.07 | $35.23 | 3,867,482 |
| 2020-07-07 | $37.58 | $37.58 | $36.60 | $36.73 | $34.91 | 1,597,943 |
| 2020-07-06 | $38.23 | $38.71 | $37.52 | $37.96 | $36.08 | 587,425 |
| 2020-07-02 | $38.17 | $38.62 | $37.16 | $37.27 | $35.42 | 670,765 |
| 2020-07-01 | $38.44 | $38.48 | $37.11 | $37.23 | $35.38 | 698,550 |
| 2020-06-30 | $37.22 | $38.53 | $37.14 | $38.23 | $36.33 | 513,752 |
| 2020-06-29 | $37.43 | $37.99 | $36.99 | $37.47 | $35.61 | 355,790 |
| 2020-06-26 | $38.49 | $38.56 | $36.81 | $36.90 | $35.07 | 1,078,840 |
| 2020-06-25 | $37.85 | $39.53 | $37.77 | $39.42 | $37.46 | 668,756 |
| 2020-06-24 | $39.48 | $39.48 | $38.06 | $38.14 | $36.25 | 829,357 |
| 2020-06-23 | $40.64 | $41.13 | $40.06 | $40.08 | $38.09 | 341,093 |
| 2020-06-22 | $39.95 | $40.36 | $39.53 | $39.92 | $37.94 | 485,031 |
| 2020-06-19 | $41.49 | $41.49 | $39.78 | $40.53 | $38.20 | 773,827 |
| 2020-06-18 | $40.36 | $41.43 | $40.12 | $40.79 | $38.45 | 557,038 |
| 2020-06-17 | $41.85 | $41.94 | $40.77 | $40.79 | $38.45 | 582,755 |
| 2020-06-16 | $42.91 | $43.00 | $40.67 | $41.77 | $39.37 | 974,565 |
| 2020-06-15 | $38.57 | $41.02 | $38.49 | $40.85 | $38.50 | 875,391 |
| 2020-06-12 | $40.68 | $40.68 | $39.07 | $40.29 | $37.98 | 2,070,367 |
| 2020-06-11 | $39.94 | $40.82 | $38.63 | $38.73 | $36.51 | 1,928,310 |
| 2020-06-10 | $45.05 | $45.05 | $42.50 | $42.55 | $40.11 | 1,627,575 |
| 2020-06-09 | $45.11 | $45.77 | $44.47 | $45.23 | $42.63 | 487,482 |
| 2020-06-08 | $46.23 | $46.64 | $45.37 | $46.27 | $43.61 | 4,036,294 |
| 2020-06-05 | $46.51 | $47.12 | $44.85 | $45.13 | $42.54 | 1,862,585 |
| 2020-06-04 | $41.48 | $43.20 | $41.02 | $43.15 | $40.67 | 2,926,783 |
| 2020-06-03 | $40.49 | $41.75 | $40.45 | $41.48 | $39.10 | 2,312,222 |
| 2020-06-02 | $39.67 | $40.12 | $39.06 | $39.38 | $37.12 | 1,874,326 |
| 2020-06-01 | $38.68 | $39.46 | $38.42 | $39.11 | $36.86 | 848,852 |
| 2020-05-29 | $38.57 | $39.15 | $38.14 | $38.38 | $36.18 | 363,031 |
| 2020-05-28 | $41.28 | $41.30 | $39.10 | $39.20 | $36.95 | 2,838,734 |
| 2020-05-27 | $40.02 | $40.70 | $39.12 | $40.61 | $38.28 | 3,159,972 |
| 2020-05-26 | $36.66 | $38.61 | $36.64 | $38.08 | $35.89 | 3,012,055 |
| 2020-05-22 | $35.46 | $35.46 | $34.66 | $35.05 | $33.04 | 191,111 |
| 2020-05-21 | $35.51 | $35.93 | $35.24 | $35.38 | $33.35 | 209,265 |
| 2020-05-20 | $35.25 | $35.78 | $35.15 | $35.62 | $33.57 | 332,775 |
| 2020-05-19 | $35.32 | $35.60 | $34.45 | $34.48 | $32.50 | 498,432 |
| 2020-05-18 | $34.59 | $35.92 | $34.47 | $35.73 | $33.68 | 552,436 |
| 2020-05-15 | $33.24 | $33.63 | $32.80 | $33.13 | $31.23 | 330,905 |
| 2020-05-14 | $31.63 | $33.76 | $31.15 | $33.61 | $31.68 | 613,992 |
| 2020-05-13 | $33.73 | $33.73 | $31.98 | $32.31 | $30.45 | 439,096 |
| 2020-05-12 | $35.55 | $35.74 | $33.90 | $33.90 | $31.95 | 298,573 |
| 2020-05-11 | $36.12 | $36.12 | $35.12 | $35.28 | $33.25 | 361,755 |
| 2020-05-08 | $36.47 | $36.80 | $36.09 | $36.69 | $34.58 | 293,782 |
| 2020-05-07 | $35.37 | $36.60 | $35.37 | $35.63 | $33.58 | 368,622 |
| 2020-05-06 | $35.96 | $36.11 | $34.72 | $34.85 | $32.85 | 334,290 |
| 2020-05-05 | $36.89 | $37.09 | $35.50 | $35.50 | $33.46 | 233,772 |
| 2020-05-04 | $35.96 | $36.17 | $35.33 | $36.13 | $34.05 | 246,735 |
| 2020-05-01 | $37.16 | $37.16 | $36.19 | $36.57 | $34.47 | 727,682 |
| 2020-04-30 | $38.90 | $38.98 | $37.99 | $38.23 | $36.03 | 303,351 |
| 2020-04-29 | $39.44 | $40.24 | $39.00 | $39.70 | $37.42 | 340,127 |
| 2020-04-28 | $38.70 | $39.31 | $37.97 | $38.09 | $35.90 | 498,248 |
| 2020-04-27 | $36.01 | $37.63 | $35.81 | $37.45 | $35.30 | 305,292 |
| 2020-04-24 | $35.04 | $35.74 | $34.58 | $35.48 | $33.44 | 179,623 |
| 2020-04-23 | $34.69 | $35.42 | $34.55 | $34.72 | $32.73 | 235,904 |
| 2020-04-22 | $35.08 | $35.24 | $34.39 | $34.44 | $32.46 | 392,768 |
| 2020-04-21 | $34.44 | $35.06 | $33.86 | $34.22 | $32.25 | 923,816 |
| 2020-04-20 | $35.00 | $36.40 | $34.50 | $35.50 | $33.46 | 331,260 |
| 2020-04-17 | $34.64 | $36.11 | $34.64 | $35.96 | $33.89 | 447,255 |
| 2020-04-16 | $34.43 | $34.43 | $32.88 | $33.17 | $31.26 | 382,539 |
| 2020-04-15 | $35.03 | $35.04 | $34.15 | $34.28 | $32.31 | 339,717 |
| 2020-04-14 | $38.03 | $38.11 | $35.87 | $36.56 | $34.46 | 941,615 |
| 2020-04-13 | $38.55 | $38.55 | $36.69 | $37.15 | $35.02 | 424,133 |
| 2020-04-09 | $37.32 | $39.17 | $37.32 | $38.65 | $36.43 | 592,784 |
| 2020-04-08 | $35.04 | $36.37 | $34.63 | $36.18 | $34.10 | 567,286 |
| 2020-04-07 | $35.54 | $36.37 | $34.35 | $34.42 | $32.44 | 1,355,802 |
| 2020-04-06 | $32.46 | $33.94 | $32.46 | $33.59 | $31.66 | 1,355,339 |
| 2020-04-03 | $31.67 | $32.07 | $30.50 | $30.85 | $29.08 | 367,863 |
| 2020-04-02 | $31.03 | $32.58 | $30.93 | $31.99 | $30.15 | 328,156 |
| 2020-04-01 | $31.78 | $31.92 | $30.89 | $31.23 | $29.44 | 352,983 |
| 2020-03-31 | $34.46 | $34.92 | $33.18 | $33.52 | $31.59 | 453,455 |
| 2020-03-30 | $34.65 | $34.96 | $33.49 | $34.79 | $32.79 | 421,606 |
| 2020-03-27 | $34.06 | $35.72 | $33.62 | $34.56 | $32.57 | 361,057 |
| 2020-03-26 | $33.62 | $36.03 | $33.34 | $35.77 | $33.72 | 611,535 |
| 2020-03-25 | $32.90 | $34.49 | $31.28 | $33.16 | $31.26 | 888,441 |
| 2020-03-24 | $30.60 | $32.46 | $30.31 | $32.40 | $30.54 | 887,252 |
| 2020-03-23 | $30.69 | $30.83 | $28.38 | $28.82 | $27.16 | 715,368 |
| 2020-03-20 | $32.98 | $33.27 | $30.96 | $31.30 | $29.13 | 2,392,915 |
| 2020-03-19 | $30.83 | $33.39 | $29.57 | $32.70 | $30.43 | 359,842 |
| 2020-03-18 | $32.54 | $32.76 | $30.30 | $31.54 | $29.35 | 311,971 |
| 2020-03-17 | $33.29 | $34.93 | $31.46 | $34.43 | $32.04 | 2,687,321 |
| 2020-03-16 | $32.10 | $35.14 | $31.79 | $32.35 | $30.11 | 341,665 |
| 2020-03-13 | $36.37 | $38.47 | $35.02 | $38.47 | $35.80 | 917,669 |
| 2020-03-12 | $34.38 | $36.85 | $33.25 | $33.50 | $31.18 | 470,009 |
| 2020-03-11 | $38.59 | $39.17 | $36.92 | $37.45 | $34.86 | 1,082,649 |
| 2020-03-10 | $39.31 | $40.11 | $37.40 | $40.07 | $37.29 | 406,137 |
| 2020-03-09 | $39.07 | $39.78 | $36.91 | $37.29 | $34.71 | 1,246,776 |
| 2020-03-06 | $43.21 | $44.34 | $42.50 | $43.33 | $40.33 | 1,152,076 |
| 2020-03-05 | $46.58 | $46.58 | $44.87 | $45.38 | $42.24 | 230,013 |
| 2020-03-04 | $47.81 | $48.20 | $46.44 | $48.08 | $44.75 | 267,812 |
| 2020-03-03 | $49.31 | $49.74 | $46.58 | $46.98 | $43.72 | 697,563 |
| 2020-03-02 | $47.37 | $49.35 | $46.40 | $49.35 | $45.93 | 327,478 |
| 2020-02-28 | $46.93 | $47.56 | $46.10 | $47.02 | $43.76 | 294,738 |
| 2020-02-27 | $49.44 | $50.48 | $48.50 | $48.53 | $45.17 | 310,644 |
| 2020-02-26 | $51.63 | $52.14 | $50.59 | $50.60 | $47.09 | 548,125 |
| 2020-02-25 | $53.93 | $53.95 | $51.10 | $51.31 | $47.75 | 2,093,061 |
| 2020-02-24 | $53.93 | $54.20 | $53.47 | $53.73 | $50.01 | 335,116 |
| 2020-02-21 | $56.04 | $56.12 | $55.33 | $55.69 | $51.83 | 1,684,312 |
| 2020-02-20 | $55.96 | $56.71 | $55.96 | $56.37 | $52.46 | 109,922 |
| 2020-02-19 | $55.80 | $56.29 | $55.73 | $56.14 | $52.25 | 73,503 |
| 2020-02-18 | $56.06 | $56.30 | $55.20 | $55.61 | $51.76 | 160,537 |
| 2020-02-14 | $56.46 | $56.54 | $56.10 | $56.34 | $52.44 | 176,736 |
| 2020-02-13 | $56.21 | $56.58 | $56.14 | $56.51 | $52.59 | 181,707 |
| 2020-02-12 | $56.77 | $57.15 | $56.42 | $56.49 | $52.58 | 100,561 |
| 2020-02-11 | $56.21 | $56.69 | $56.21 | $56.40 | $52.49 | 115,407 |
| 2020-02-10 | $55.84 | $56.00 | $55.64 | $55.99 | $52.11 | 104,621 |
| 2020-02-07 | $56.03 | $56.19 | $55.74 | $56.06 | $52.18 | 194,669 |
| 2020-02-06 | $56.94 | $57.12 | $56.33 | $56.33 | $52.43 | 94,777 |
| 2020-02-05 | $56.04 | $56.74 | $56.04 | $56.64 | $52.72 | 125,401 |
| 2020-02-04 | $55.27 | $55.72 | $55.27 | $55.28 | $51.45 | 1,671,158 |
| 2020-02-03 | $54.28 | $54.99 | $54.28 | $54.45 | $50.68 | 237,020 |
| 2020-01-31 | $54.69 | $54.69 | $53.71 | $53.93 | $50.19 | 158,677 |
| 2020-01-30 | $54.16 | $55.15 | $53.80 | $55.12 | $51.30 | 358,175 |
| 2020-01-29 | $55.12 | $55.32 | $54.44 | $54.53 | $50.75 | 363,952 |
| 2020-01-28 | $54.75 | $55.36 | $54.61 | $54.98 | $51.17 | 67,165 |
| 2020-01-27 | $54.09 | $54.78 | $54.09 | $54.37 | $50.60 | 205,266 |
| 2020-01-24 | $56.50 | $56.50 | $55.01 | $55.38 | $51.54 | 857,620 |
| 2020-01-23 | $56.30 | $56.62 | $55.74 | $56.47 | $52.56 | 139,451 |
| 2020-01-22 | $56.56 | $56.66 | $56.37 | $56.56 | $52.64 | 105,740 |
| 2020-01-21 | $56.73 | $57.01 | $56.45 | $56.49 | $52.58 | 63,599 |
| 2020-01-17 | $57.21 | $57.25 | $56.85 | $57.04 | $53.09 | 96,771 |
| 2020-01-16 | $56.70 | $56.89 | $56.43 | $56.83 | $52.89 | 214,176 |
| 2020-01-15 | $57.09 | $57.09 | $56.37 | $56.59 | $52.67 | 155,543 |
| 2020-01-14 | $57.62 | $58.03 | $57.40 | $57.60 | $53.61 | 133,850 |
| 2020-01-13 | $57.42 | $57.51 | $56.98 | $57.51 | $53.53 | 95,620 |
| 2020-01-10 | $57.86 | $57.86 | $57.08 | $57.18 | $53.22 | 66,263 |
| 2020-01-09 | $57.91 | $58.01 | $57.62 | $57.76 | $53.76 | 134,918 |
| 2020-01-08 | $57.15 | $57.78 | $57.15 | $57.49 | $53.51 | 223,529 |
| 2020-01-07 | $57.36 | $57.48 | $57.02 | $57.16 | $53.20 | 503,156 |
| 2020-01-06 | $57.26 | $57.55 | $57.13 | $57.51 | $53.53 | 155,492 |
| 2020-01-03 | $57.81 | $58.13 | $57.50 | $57.89 | $53.88 | 117,736 |
| 2020-01-02 | $58.44 | $58.67 | $58.11 | $58.64 | $54.58 | 106,973 |
| 2019-12-31 | $58.04 | $58.31 | $58.01 | $58.23 | $54.20 | 77,033 |
| 2019-12-30 | $58.56 | $58.66 | $58.06 | $58.18 | $54.15 | 185,696 |
| 2019-12-27 | $58.61 | $58.64 | $58.23 | $58.27 | $54.23 | 31,042 |
| 2019-12-26 | $58.23 | $58.54 | $58.22 | $58.49 | $54.44 | 46,686 |
| 2019-12-24 | $58.10 | $58.19 | $57.99 | $58.16 | $54.13 | 25,775 |
| 2019-12-23 | $58.27 | $58.27 | $57.95 | $58.06 | $54.04 | 152,517 |
| 2019-12-20 | $58.76 | $59.01 | $58.43 | $58.52 | $54.05 | 185,427 |
| 2019-12-19 | $58.76 | $58.89 | $58.46 | $58.55 | $54.07 | 70,668 |
| 2019-12-18 | $59.08 | $59.10 | $58.73 | $58.75 | $54.26 | 145,750 |
| 2019-12-17 | $58.60 | $59.14 | $58.55 | $58.98 | $54.47 | 149,983 |
| 2019-12-16 | $58.89 | $59.07 | $58.51 | $58.51 | $54.04 | 197,866 |
| 2019-12-13 | $58.74 | $59.14 | $58.09 | $58.31 | $53.85 | 107,984 |
| 2019-12-12 | $57.26 | $59.01 | $57.23 | $58.85 | $54.35 | 299,245 |
| 2019-12-11 | $57.47 | $57.69 | $57.17 | $57.20 | $52.83 | 256,218 |
| 2019-12-10 | $57.21 | $57.65 | $57.09 | $57.45 | $53.06 | 60,012 |
| 2019-12-09 | $57.32 | $57.55 | $57.21 | $57.37 | $52.98 | 142,681 |
| 2019-12-06 | $57.37 | $57.55 | $57.28 | $57.35 | $52.97 | 197,251 |
| 2019-12-05 | $56.51 | $56.64 | $56.28 | $56.53 | $52.21 | 241,430 |
| 2019-12-04 | $55.84 | $56.43 | $55.67 | $56.19 | $51.89 | 182,653 |
| 2019-12-03 | $55.67 | $55.67 | $55.13 | $55.59 | $51.34 | 292,156 |
| 2019-12-02 | $56.95 | $57.21 | $56.41 | $56.45 | $52.13 | 346,091 |
| 2019-11-29 | $56.78 | $56.98 | $56.64 | $56.75 | $52.41 | 19,921 |
| 2019-11-27 | $56.70 | $56.98 | $56.64 | $56.91 | $52.56 | 160,324 |
| 2019-11-26 | $56.74 | $56.85 | $56.35 | $56.54 | $52.22 | 275,396 |
| 2019-11-25 | $56.60 | $57.00 | $56.51 | $56.84 | $52.49 | 219,430 |
| 2019-11-22 | $56.07 | $56.60 | $56.07 | $56.45 | $52.13 | 184,859 |
| 2019-11-21 | $56.04 | $56.17 | $55.65 | $55.90 | $51.63 | 282,111 |
| 2019-11-20 | $55.89 | $56.08 | $55.46 | $55.84 | $51.57 | 212,929 |
| 2019-11-19 | $56.26 | $56.43 | $55.96 | $56.17 | $51.88 | 134,977 |
| 2019-11-18 | $55.98 | $56.16 | $55.78 | $56.08 | $51.79 | 249,007 |
| 2019-11-15 | $55.99 | $56.05 | $55.74 | $56.00 | $51.72 | 112,397 |
| 2019-11-14 | $55.53 | $55.76 | $55.42 | $55.69 | $51.43 | 100,423 |
| 2019-11-13 | $55.86 | $56.06 | $55.47 | $55.77 | $51.51 | 146,797 |
| 2019-11-12 | $56.37 | $56.66 | $56.18 | $56.37 | $52.06 | 74,198 |
| 2019-11-11 | $56.37 | $56.60 | $56.24 | $56.42 | $52.11 | 78,948 |
| 2019-11-08 | $56.46 | $56.74 | $56.20 | $56.66 | $52.33 | 116,291 |
| 2019-11-07 | $56.53 | $57.11 | $56.52 | $56.65 | $52.32 | 195,312 |
| 2019-11-06 | $56.07 | $56.23 | $55.75 | $56.10 | $51.81 | 148,521 |
| 2019-11-05 | $55.82 | $56.41 | $55.82 | $56.09 | $51.80 | 274,086 |
| 2019-11-04 | $55.05 | $55.69 | $55.05 | $55.62 | $51.37 | 120,488 |
| 2019-11-01 | $54.06 | $54.60 | $54.00 | $54.58 | $50.41 | 97,208 |
| 2019-10-31 | $53.78 | $53.82 | $52.99 | $53.50 | $49.41 | 130,987 |
| 2019-10-30 | $54.45 | $54.45 | $53.77 | $54.02 | $49.89 | 267,779 |
| 2019-10-29 | $54.30 | $54.81 | $54.25 | $54.54 | $50.37 | 124,759 |
| 2019-10-28 | $54.25 | $54.64 | $54.25 | $54.46 | $50.30 | 212,662 |
| 2019-10-25 | $53.27 | $54.14 | $53.27 | $53.97 | $49.84 | 189,894 |
| 2019-10-24 | $53.68 | $53.69 | $53.10 | $53.38 | $49.30 | 191,760 |
| 2019-10-23 | $53.24 | $53.62 | $53.23 | $53.62 | $49.52 | 183,451 |
| 2019-10-22 | $53.02 | $53.80 | $52.58 | $53.38 | $49.30 | 317,621 |
| 2019-10-21 | $52.57 | $53.08 | $52.50 | $53.03 | $48.98 | 227,670 |
| 2019-10-18 | $51.47 | $52.25 | $51.47 | $52.02 | $48.04 | 189,404 |
| 2019-10-17 | $51.95 | $52.05 | $51.37 | $51.59 | $47.65 | 116,219 |
| 2019-10-16 | $52.15 | $52.30 | $51.59 | $51.65 | $47.70 | 128,784 |
| 2019-10-15 | $51.09 | $52.16 | $50.93 | $51.81 | $47.85 | 224,620 |
| 2019-10-14 | $50.47 | $50.97 | $50.45 | $50.82 | $46.94 | 83,885 |
| 2019-10-11 | $50.71 | $51.42 | $50.71 | $50.76 | $46.88 | 358,834 |
| 2019-10-10 | $49.28 | $50.21 | $49.28 | $49.86 | $46.05 | 223,022 |
| 2019-10-09 | $49.11 | $49.36 | $48.89 | $49.17 | $45.41 | 192,219 |
| 2019-10-08 | $49.31 | $49.31 | $48.71 | $48.76 | $45.03 | 354,648 |
| 2019-10-07 | $49.95 | $50.45 | $49.86 | $49.99 | $46.17 | 167,378 |
| 2019-10-04 | $49.42 | $50.13 | $49.20 | $50.10 | $46.27 | 248,975 |
| 2019-10-03 | $49.03 | $49.31 | $48.16 | $49.31 | $45.54 | 1,357,410 |
| 2019-10-02 | $49.84 | $49.84 | $49.00 | $49.16 | $45.40 | 429,164 |
| 2019-10-01 | $51.86 | $51.98 | $50.16 | $50.20 | $46.36 | 429,276 |
| 2019-09-30 | $51.75 | $51.85 | $51.42 | $51.52 | $47.58 | 104,756 |
| 2019-09-27 | $51.74 | $52.15 | $51.34 | $51.58 | $47.64 | 244,334 |
| 2019-09-26 | $51.65 | $51.65 | $51.19 | $51.33 | $47.41 | 1,127,438 |
| 2019-09-25 | $51.14 | $51.80 | $51.07 | $51.70 | $47.75 | 151,968 |
| 2019-09-24 | $51.75 | $51.86 | $50.81 | $51.02 | $47.12 | 483,486 |
| 2019-09-23 | $51.33 | $51.87 | $51.13 | $51.74 | $47.78 | 894,599 |
| 2019-09-20 | $52.45 | $52.67 | $51.98 | $51.98 | $47.67 | 277,206 |
| 2019-09-19 | $52.62 | $52.88 | $52.27 | $52.36 | $48.02 | 285,683 |
| 2019-09-18 | $52.14 | $52.90 | $51.85 | $52.66 | $48.29 | 199,940 |
| 2019-09-17 | $52.50 | $52.50 | $51.79 | $52.35 | $48.01 | 337,917 |
| 2019-09-16 | $52.24 | $52.75 | $52.07 | $52.75 | $48.37 | 188,000 |
| 2019-09-13 | $52.66 | $53.10 | $52.44 | $52.78 | $48.40 | 305,100 |
| 2019-09-12 | $51.49 | $52.40 | $51.15 | $52.18 | $47.85 | 650,886 |
| 2019-09-11 | $51.64 | $51.94 | $50.87 | $51.94 | $47.63 | 329,935 |
| 2019-09-10 | $50.84 | $51.56 | $50.81 | $51.56 | $47.28 | 256,600 |
| 2019-09-09 | $49.38 | $50.96 | $49.34 | $50.74 | $46.53 | 235,999 |
| 2019-09-06 | $49.14 | $49.26 | $48.79 | $48.98 | $44.92 | 147,544 |
| 2019-09-05 | $48.61 | $49.64 | $48.47 | $49.15 | $45.07 | 251,400 |
| 2019-09-04 | $47.74 | $47.93 | $47.55 | $47.83 | $43.86 | 112,732 |
| 2019-09-03 | $47.76 | $47.76 | $46.92 | $47.27 | $43.35 | 340,500 |
| 2019-08-30 | $48.23 | $48.56 | $48.01 | $48.15 | $44.16 | 1,744,563 |
| 2019-08-29 | $47.45 | $48.07 | $47.45 | $47.88 | $43.91 | 560,766 |
| 2019-08-28 | $46.04 | $47.17 | $46.04 | $46.96 | $43.06 | 488,629 |
| 2019-08-27 | $46.92 | $47.01 | $46.04 | $46.31 | $42.47 | 544,485 |
| 2019-08-26 | $46.62 | $46.78 | $46.34 | $46.78 | $42.90 | 471,141 |
| 2019-08-23 | $47.37 | $47.77 | $46.01 | $46.29 | $42.45 | 2,135,712 |
| 2019-08-22 | $47.55 | $47.85 | $47.25 | $47.68 | $43.72 | 1,424,443 |
| 2019-08-21 | $47.44 | $47.54 | $47.15 | $47.27 | $43.35 | 559,733 |
| 2019-08-20 | $47.50 | $47.61 | $47.04 | $47.07 | $43.17 | 224,713 |
| 2019-08-19 | $48.18 | $48.23 | $47.77 | $47.84 | $43.87 | 238,700 |
| 2019-08-16 | $46.52 | $47.43 | $46.52 | $47.33 | $43.40 | 460,450 |
| 2019-08-15 | $46.58 | $46.78 | $45.98 | $46.18 | $42.35 | 1,261,156 |
| 2019-08-14 | $47.06 | $47.28 | $46.20 | $46.36 | $42.51 | 771,891 |
| 2019-08-13 | $47.71 | $48.89 | $47.52 | $48.27 | $44.27 | 456,010 |
| 2019-08-12 | $48.21 | $48.21 | $47.71 | $47.80 | $43.83 | 359,186 |
| 2019-08-09 | $48.79 | $49.10 | $48.33 | $48.81 | $44.76 | 301,509 |
| 2019-08-08 | $48.63 | $49.19 | $48.46 | $48.99 | $44.93 | 366,838 |
| 2019-08-07 | $48.18 | $48.34 | $47.35 | $48.20 | $44.20 | 700,967 |
| 2019-08-06 | $49.13 | $49.28 | $48.22 | $49.27 | $45.18 | 556,409 |
| 2019-08-05 | $49.47 | $49.55 | $48.24 | $48.69 | $44.65 | 368,316 |
| 2019-08-02 | $50.58 | $50.76 | $49.78 | $50.52 | $46.33 | 335,244 |
| 2019-08-01 | $52.48 | $52.75 | $50.54 | $50.70 | $46.49 | 617,598 |
| 2019-07-31 | $52.77 | $52.99 | $52.46 | $52.60 | $48.24 | 529,080 |
| 2019-07-30 | $52.16 | $52.76 | $52.06 | $52.76 | $48.38 | 402,984 |
| 2019-07-29 | $53.11 | $53.27 | $52.60 | $52.61 | $48.25 | 499,986 |
| 2019-07-26 | $52.51 | $53.22 | $52.46 | $53.16 | $48.75 | 240,278 |
| 2019-07-25 | $52.78 | $52.90 | $52.22 | $52.38 | $48.03 | 255,316 |
| 2019-07-24 | $51.80 | $52.81 | $51.80 | $52.77 | $48.39 | 230,422 |
| 2019-07-23 | $51.26 | $51.98 | $51.26 | $51.98 | $47.67 | 176,928 |
| 2019-07-22 | $51.00 | $51.21 | $50.79 | $51.14 | $46.90 | 137,884 |
| 2019-07-19 | $50.96 | $51.31 | $50.96 | $51.12 | $46.88 | 362,779 |
| 2019-07-18 | $50.21 | $50.95 | $50.04 | $50.79 | $46.58 | 447,322 |
| 2019-07-17 | $50.26 | $50.55 | $50.07 | $50.24 | $46.07 | 172,906 |
| 2019-07-16 | $50.71 | $50.71 | $50.16 | $50.30 | $46.13 | 211,518 |
| 2019-07-15 | $51.33 | $51.33 | $50.53 | $50.66 | $46.46 | 409,344 |
| 2019-07-12 | $51.13 | $51.28 | $50.93 | $51.24 | $46.99 | 148,385 |
| 2019-07-11 | $50.68 | $51.16 | $50.53 | $51.05 | $46.81 | 1,322,180 |
| 2019-07-10 | $51.05 | $51.15 | $50.46 | $50.54 | $46.35 | 1,973,000 |
| 2019-07-09 | $50.51 | $51.16 | $50.45 | $51.15 | $46.91 | 287,657 |
| 2019-07-08 | $50.99 | $51.10 | $50.64 | $50.79 | $46.58 | 273,073 |
| 2019-07-05 | $51.40 | $51.61 | $51.15 | $51.31 | $47.05 | 406,112 |
| 2019-07-03 | $50.64 | $50.94 | $50.46 | $50.94 | $46.71 | 178,311 |
| 2019-07-02 | $50.84 | $51.03 | $50.24 | $50.48 | $46.29 | 406,496 |
| 2019-07-01 | $51.02 | $51.39 | $50.68 | $50.98 | $46.75 | 645,484 |
| 2019-06-28 | $50.19 | $50.62 | $49.85 | $50.46 | $46.27 | 945,802 |
| 2019-06-27 | $49.19 | $49.67 | $49.19 | $49.49 | $45.38 | 1,439,797 |
| 2019-06-26 | $49.14 | $49.44 | $48.98 | $49.04 | $44.97 | 1,081,945 |
| 2019-06-25 | $49.04 | $49.18 | $48.41 | $48.96 | $44.90 | 282,072 |
| 2019-06-24 | $49.31 | $49.70 | $49.02 | $49.05 | $44.98 | 194,770 |
| 2019-06-21 | $49.63 | $50.06 | $49.61 | $49.65 | $45.24 | 249,039 |
| 2019-06-20 | $49.79 | $49.79 | $48.82 | $49.60 | $45.20 | 872,002 |
| 2019-06-19 | $50.01 | $50.54 | $49.41 | $49.48 | $45.09 | 1,508,211 |
| 2019-06-18 | $49.13 | $50.12 | $49.07 | $49.94 | $45.51 | 238,380 |
| 2019-06-17 | $49.82 | $50.04 | $49.08 | $49.14 | $44.78 | 825,050 |
| 2019-06-14 | $49.64 | $49.98 | $49.20 | $49.81 | $45.39 | 774,319 |
| 2019-06-13 | $49.60 | $49.92 | $49.43 | $49.63 | $45.23 | 517,998 |
| 2019-06-12 | $49.96 | $50.08 | $49.40 | $49.48 | $45.09 | 714,857 |
| 2019-06-11 | $50.10 | $50.56 | $49.89 | $50.07 | $45.63 | 2,129,784 |
| 2019-06-10 | $49.69 | $50.29 | $49.69 | $49.77 | $45.35 | 912,972 |
| 2019-06-07 | $49.40 | $49.56 | $49.18 | $49.23 | $44.86 | 2,285,635 |
| 2019-06-06 | $49.39 | $49.79 | $49.09 | $49.58 | $45.18 | 349,121 |
| 2019-06-05 | $49.48 | $49.62 | $48.88 | $49.46 | $45.07 | 916,175 |
| 2019-06-04 | $48.51 | $49.58 | $48.51 | $49.52 | $45.12 | 288,671 |
| 2019-06-03 | $47.40 | $48.11 | $47.30 | $47.85 | $43.60 | 183,975 |
| 2019-05-31 | $47.54 | $47.87 | $47.41 | $47.44 | $43.23 | 355,035 |
| 2019-05-30 | $49.04 | $49.31 | $47.97 | $48.29 | $44.00 | 1,551,594 |
| 2019-05-29 | $48.38 | $48.95 | $48.10 | $48.88 | $44.54 | 3,193,011 |
| 2019-05-28 | $49.31 | $49.50 | $48.80 | $48.82 | $44.49 | 300,499 |
| 2019-05-24 | $49.22 | $49.62 | $49.19 | $49.50 | $45.11 | 626,409 |
| 2019-05-23 | $49.42 | $49.42 | $48.65 | $49.01 | $44.66 | 800,047 |
| 2019-05-22 | $50.07 | $50.12 | $49.80 | $49.95 | $45.52 | 254,535 |
| 2019-05-21 | $50.15 | $50.35 | $50.08 | $50.35 | $45.88 | 293,949 |
| 2019-05-20 | $49.53 | $50.10 | $49.53 | $49.87 | $45.44 | 303,038 |
| 2019-05-17 | $49.50 | $50.32 | $49.50 | $49.70 | $45.29 | 107,341 |
| 2019-05-16 | $49.73 | $50.34 | $49.73 | $50.04 | $45.60 | 114,412 |
| 2019-05-15 | $49.47 | $49.81 | $48.98 | $49.52 | $45.12 | 150,073 |
| 2019-05-14 | $49.75 | $50.49 | $49.61 | $50.01 | $45.57 | 335,050 |
| 2019-05-13 | $50.34 | $50.46 | $49.45 | $49.56 | $45.16 | 215,191 |
| 2019-05-10 | $50.88 | $51.59 | $50.42 | $51.42 | $46.86 | 379,244 |
| 2019-05-09 | $50.68 | $51.29 | $50.35 | $51.24 | $46.69 | 432,307 |
| 2019-05-08 | $51.38 | $51.66 | $51.16 | $51.26 | $46.71 | 260,896 |
| 2019-05-07 | $52.09 | $52.09 | $51.22 | $51.53 | $46.96 | 425,485 |
| 2019-05-06 | $51.95 | $52.88 | $51.91 | $52.64 | $47.97 | 938,386 |
| 2019-05-03 | $52.70 | $53.07 | $52.62 | $52.93 | $48.23 | 318,129 |
| 2019-05-02 | $52.20 | $52.66 | $52.04 | $52.52 | $47.86 | 1,132,373 |
| 2019-05-01 | $52.73 | $53.10 | $52.08 | $52.18 | $47.55 | 275,975 |
| 2019-04-30 | $52.77 | $52.93 | $52.30 | $52.67 | $48.00 | 217,206 |
| 2019-04-29 | $52.17 | $53.18 | $52.17 | $52.74 | $48.06 | 221,545 |
| 2019-04-26 | $51.60 | $52.18 | $51.56 | $52.18 | $47.55 | 318,049 |
| 2019-04-25 | $51.40 | $51.97 | $51.13 | $51.63 | $47.05 | 658,586 |
| 2019-04-24 | $51.40 | $51.72 | $51.12 | $51.54 | $46.97 | 601,796 |
| 2019-04-23 | $51.20 | $51.67 | $50.72 | $51.65 | $47.07 | 565,425 |
| 2019-04-22 | $51.22 | $51.43 | $50.98 | $51.24 | $46.69 | 209,221 |
| 2019-04-18 | $51.22 | $51.63 | $51.04 | $51.33 | $46.77 | 219,401 |
| 2019-04-17 | $51.53 | $51.68 | $51.02 | $51.55 | $46.97 | 550,315 |
| 2019-04-16 | $50.76 | $51.67 | $50.69 | $51.56 | $46.98 | 189,429 |
| 2019-04-15 | $51.19 | $51.24 | $50.64 | $50.75 | $46.25 | 212,149 |
| 2019-04-12 | $50.94 | $51.67 | $50.60 | $51.25 | $46.70 | 291,480 |
| 2019-04-11 | $50.19 | $50.68 | $50.01 | $50.31 | $45.84 | 240,682 |
| 2019-04-10 | $49.83 | $50.09 | $49.43 | $50.02 | $45.58 | 250,220 |
| 2019-04-09 | $50.14 | $50.14 | $49.64 | $49.79 | $45.37 | 282,607 |
| 2019-04-08 | $50.13 | $50.47 | $50.10 | $50.43 | $45.95 | 374,907 |
| 2019-04-05 | $50.53 | $50.65 | $50.06 | $50.32 | $45.85 | 238,491 |
| 2019-04-04 | $49.87 | $50.61 | $49.87 | $50.36 | $45.89 | 259,084 |
| 2019-04-03 | $50.13 | $50.54 | $49.73 | $49.94 | $45.51 | 257,367 |
| 2019-04-02 | $49.48 | $50.00 | $49.32 | $49.73 | $45.32 | 217,807 |
| 2019-04-01 | $48.49 | $49.65 | $48.49 | $49.62 | $45.22 | 401,185 |
| 2019-03-29 | $48.58 | $48.65 | $48.02 | $48.20 | $43.92 | 316,017 |
| 2019-03-28 | $47.62 | $48.19 | $47.51 | $48.13 | $43.86 | 1,837,640 |
| 2019-03-27 | $47.73 | $47.84 | $47.29 | $47.54 | $43.32 | 1,848,167 |
| 2019-03-26 | $47.37 | $47.83 | $47.15 | $47.77 | $43.53 | 353,127 |
| 2019-03-25 | $47.12 | $47.74 | $46.66 | $46.96 | $42.79 | 2,146,917 |
| 2019-03-22 | $48.58 | $48.67 | $46.92 | $47.17 | $42.98 | 2,264,039 |
| 2019-03-21 | $49.57 | $49.57 | $48.80 | $49.10 | $44.74 | 568,116 |
| 2019-03-20 | $51.32 | $51.35 | $49.83 | $49.86 | $45.43 | 262,638 |
| 2019-03-19 | $52.45 | $52.53 | $51.34 | $51.42 | $46.86 | 639,676 |
| 2019-03-18 | $51.57 | $52.30 | $51.57 | $52.13 | $47.50 | 417,249 |
| 2019-03-15 | $51.56 | $51.94 | $51.45 | $51.68 | $46.86 | 269,850 |
| 2019-03-14 | $51.25 | $51.76 | $51.20 | $51.54 | $46.74 | 230,357 |
| 2019-03-13 | $50.92 | $51.41 | $50.77 | $51.22 | $46.44 | 230,158 |
| 2019-03-12 | $50.80 | $51.04 | $50.59 | $50.74 | $46.01 | 316,672 |
| 2019-03-11 | $50.51 | $50.93 | $50.38 | $50.69 | $45.96 | 195,865 |
| 2019-03-08 | $49.70 | $50.38 | $49.65 | $50.35 | $45.66 | 1,483,112 |
| 2019-03-07 | $50.75 | $50.75 | $49.96 | $50.24 | $45.56 | 764,995 |
| 2019-03-06 | $51.49 | $51.66 | $50.89 | $50.93 | $46.18 | 458,572 |
| 2019-03-05 | $51.65 | $51.70 | $50.86 | $51.53 | $46.73 | 530,105 |
| 2019-03-04 | $52.06 | $52.52 | $51.17 | $51.64 | $46.83 | 477,615 |
| 2019-03-01 | $52.00 | $52.50 | $51.71 | $51.91 | $47.07 | 358,589 |
| 2019-02-28 | $51.88 | $51.94 | $51.61 | $51.65 | $46.83 | 319,555 |
| 2019-02-27 | $51.42 | $51.86 | $51.32 | $51.82 | $46.99 | 302,306 |
| 2019-02-26 | $51.41 | $51.89 | $51.16 | $51.41 | $46.62 | 306,385 |
| 2019-02-25 | $51.84 | $52.21 | $51.66 | $51.70 | $46.88 | 529,620 |
| 2019-02-22 | $51.76 | $51.83 | $51.36 | $51.55 | $46.74 | 309,904 |
| 2019-02-21 | $52.00 | $52.01 | $51.48 | $51.67 | $46.85 | 329,772 |
| 2019-02-20 | $51.51 | $52.02 | $51.34 | $51.99 | $47.14 | 446,088 |
| 2019-02-19 | $50.97 | $51.67 | $50.80 | $51.52 | $46.72 | 179,344 |
| 2019-02-15 | $50.43 | $51.35 | $50.43 | $51.28 | $46.50 | 359,057 |
| 2019-02-14 | $50.19 | $50.39 | $49.63 | $50.07 | $45.40 | 214,178 |
| 2019-02-13 | $50.79 | $50.99 | $50.58 | $50.58 | $45.86 | 300,675 |
| 2019-02-12 | $50.30 | $50.84 | $50.30 | $50.63 | $45.91 | 161,193 |
| 2019-02-11 | $49.84 | $50.02 | $49.72 | $49.91 | $45.26 | 154,585 |
| 2019-02-08 | $49.93 | $50.06 | $49.13 | $49.74 | $45.10 | 171,816 |
| 2019-02-07 | $50.37 | $50.84 | $49.66 | $50.15 | $45.47 | 432,084 |
| 2019-02-06 | $49.79 | $50.26 | $49.71 | $49.92 | $45.27 | 159,776 |
| 2019-02-05 | $50.22 | $50.22 | $49.66 | $49.96 | $45.30 | 263,448 |
| 2019-02-04 | $49.80 | $50.14 | $49.66 | $50.14 | $45.47 | 153,148 |
| 2019-02-01 | $49.92 | $50.14 | $49.70 | $49.85 | $45.20 | 416,130 |
| 2019-01-31 | $49.82 | $49.93 | $49.15 | $49.70 | $45.07 | 290,972 |
| 2019-01-30 | $50.27 | $50.61 | $49.94 | $50.14 | $45.47 | 156,565 |
| 2019-01-29 | $50.40 | $50.68 | $50.18 | $50.19 | $45.51 | 166,891 |
| 2019-01-28 | $50.11 | $50.54 | $50.07 | $50.48 | $45.77 | 210,961 |
| 2019-01-25 | $50.39 | $50.84 | $50.19 | $50.50 | $45.79 | 149,247 |
| 2019-01-24 | $49.56 | $50.19 | $49.56 | $50.04 | $45.37 | 971,823 |
| 2019-01-23 | $50.02 | $50.05 | $49.33 | $49.81 | $45.17 | 432,169 |
| 2019-01-22 | $49.83 | $50.09 | $49.59 | $49.85 | $45.20 | 609,009 |
| 2019-01-18 | $49.70 | $50.28 | $49.24 | $50.19 | $45.51 | 242,310 |
| 2019-01-17 | $48.66 | $49.43 | $48.36 | $49.32 | $44.72 | 176,868 |
| 2019-01-16 | $48.26 | $49.11 | $48.05 | $48.84 | $44.29 | 451,389 |
| 2019-01-15 | $46.85 | $47.72 | $46.77 | $47.58 | $43.14 | 928,086 |
| 2019-01-14 | $46.16 | $47.34 | $46.16 | $47.15 | $42.75 | 131,567 |
| 2019-01-11 | $46.14 | $46.75 | $45.87 | $46.58 | $42.24 | 88,875 |
| 2019-01-10 | $46.30 | $46.61 | $45.98 | $46.39 | $42.07 | 120,003 |
| 2019-01-09 | $46.23 | $46.72 | $45.98 | $46.53 | $42.19 | 189,631 |
| 2019-01-08 | $46.49 | $46.49 | $45.52 | $46.11 | $41.81 | 445,134 |
| 2019-01-07 | $45.81 | $46.50 | $45.47 | $46.10 | $41.80 | 244,321 |
| 2019-01-04 | $45.31 | $45.96 | $45.09 | $45.86 | $41.58 | 202,854 |
| 2019-01-03 | $44.67 | $45.10 | $44.27 | $44.38 | $40.24 | 469,435 |
| 2019-01-02 | $43.38 | $44.96 | $43.38 | $44.93 | $40.74 | 237,001 |
| 2018-12-31 | $44.03 | $44.41 | $43.56 | $43.98 | $39.88 | 264,275 |
| 2018-12-28 | $43.89 | $44.34 | $43.60 | $43.74 | $39.66 | 511,714 |
| 2018-12-27 | $42.70 | $43.70 | $42.12 | $43.70 | $39.63 | 475,664 |
| 2018-12-26 | $41.67 | $43.49 | $41.02 | $43.43 | $39.38 | 684,278 |
| 2018-12-24 | $41.81 | $42.24 | $41.41 | $41.50 | $37.63 | 197,814 |
| 2018-12-21 | $43.59 | $44.19 | $42.57 | $42.80 | $38.46 | 559,964 |
| 2018-12-20 | $43.41 | $44.20 | $43.29 | $43.56 | $39.14 | 1,488,075 |
| 2018-12-19 | $44.61 | $45.44 | $43.52 | $43.80 | $39.36 | 639,418 |
| 2018-12-18 | $45.54 | $45.99 | $44.50 | $44.72 | $40.18 | 776,717 |
| 2018-12-17 | $45.42 | $46.19 | $45.09 | $45.32 | $40.72 | 482,015 |
| 2018-12-14 | $45.62 | $46.48 | $45.54 | $45.65 | $41.02 | 392,456 |
| 2018-12-13 | $46.97 | $47.08 | $45.96 | $46.11 | $41.43 | 540,785 |
| 2018-12-12 | $47.28 | $47.55 | $46.61 | $46.87 | $42.11 | 353,405 |
| 2018-12-11 | $47.84 | $48.12 | $46.54 | $46.69 | $41.95 | 1,048,974 |
| 2018-12-10 | $48.17 | $48.17 | $46.52 | $47.28 | $42.48 | 1,484,270 |
| 2018-12-07 | $49.22 | $49.84 | $48.08 | $48.32 | $43.42 | 740,692 |
| 2018-12-06 | $48.96 | $49.33 | $47.97 | $49.33 | $44.32 | 416,064 |
| 2018-12-04 | $52.35 | $52.35 | $49.70 | $50.08 | $45.00 | 283,573 |
| 2018-12-03 | $53.32 | $53.38 | $52.23 | $52.60 | $47.26 | 150,993 |
| 2018-11-30 | $51.85 | $52.74 | $51.84 | $52.57 | $47.24 | 446,269 |
| 2018-11-29 | $52.08 | $52.34 | $51.71 | $52.03 | $46.75 | 108,668 |
| 2018-11-28 | $51.81 | $52.46 | $51.17 | $52.46 | $47.14 | 527,062 |
| 2018-11-27 | $51.70 | $52.00 | $51.50 | $51.70 | $46.45 | 161,858 |
| 2018-11-26 | $51.27 | $52.12 | $51.27 | $51.86 | $46.60 | 219,252 |
| 2018-11-23 | $50.69 | $51.13 | $50.40 | $50.75 | $45.60 | 44,506 |
| 2018-11-21 | $51.33 | $51.74 | $50.72 | $51.02 | $45.84 | 191,161 |
| 2018-11-20 | $51.61 | $51.65 | $50.78 | $51.02 | $45.84 | 239,508 |
| 2018-11-19 | $51.83 | $52.36 | $51.49 | $51.98 | $46.70 | 470,714 |
| 2018-11-16 | $51.69 | $52.17 | $51.47 | $51.92 | $46.65 | 551,662 |
| 2018-11-15 | $50.78 | $52.03 | $50.49 | $52.01 | $46.73 | 319,665 |
| 2018-11-14 | $52.28 | $52.41 | $50.53 | $51.15 | $45.96 | 310,733 |
| 2018-11-13 | $51.58 | $52.40 | $51.58 | $51.91 | $46.64 | 191,698 |
| 2018-11-12 | $52.17 | $52.47 | $51.45 | $51.56 | $46.33 | 133,702 |
| 2018-11-09 | $52.48 | $52.69 | $52.01 | $52.36 | $47.05 | 1,123,918 |
| 2018-11-08 | $52.19 | $53.04 | $52.19 | $52.63 | $47.29 | 184,259 |
| 2018-11-07 | $52.27 | $52.51 | $51.48 | $52.43 | $47.11 | 218,487 |
| 2018-11-06 | $51.71 | $52.02 | $51.36 | $51.96 | $46.69 | 126,345 |
| 2018-11-05 | $51.33 | $51.94 | $51.32 | $51.77 | $46.52 | 158,197 |
| 2018-11-02 | $51.73 | $52.19 | $50.94 | $51.31 | $46.10 | 336,604 |
| 2018-11-01 | $51.30 | $51.61 | $51.03 | $51.32 | $46.11 | 285,077 |
| 2018-10-31 | $50.85 | $51.71 | $50.83 | $51.05 | $45.87 | 1,113,774 |
| 2018-10-30 | $49.74 | $50.36 | $49.36 | $50.30 | $45.20 | 853,980 |
| 2018-10-29 | $49.64 | $50.37 | $49.07 | $49.58 | $44.55 | 348,309 |
| 2018-10-26 | $48.84 | $49.38 | $48.46 | $48.92 | $43.96 | 312,079 |
| 2018-10-25 | $48.93 | $50.01 | $48.71 | $49.58 | $44.55 | 263,249 |
| 2018-10-24 | $49.88 | $49.88 | $48.33 | $48.44 | $43.52 | 1,370,379 |
| 2018-10-23 | $48.96 | $50.21 | $48.81 | $49.91 | $44.84 | 2,613,886 |
| 2018-10-22 | $51.62 | $51.62 | $50.06 | $50.07 | $44.99 | 1,269,302 |
| 2018-10-19 | $51.40 | $51.99 | $51.11 | $51.45 | $46.23 | 196,773 |
| 2018-10-18 | $52.23 | $52.65 | $51.41 | $51.54 | $46.31 | 306,172 |
| 2018-10-17 | $51.86 | $52.96 | $51.51 | $52.52 | $47.19 | 1,020,416 |
| 2018-10-16 | $51.90 | $52.09 | $51.26 | $52.05 | $46.77 | 228,296 |
| 2018-10-15 | $51.88 | $52.22 | $51.50 | $51.58 | $46.35 | 376,914 |
| 2018-10-12 | $53.04 | $53.09 | $50.83 | $51.79 | $46.53 | 394,601 |
| 2018-10-11 | $53.44 | $53.76 | $52.17 | $52.25 | $46.95 | 536,553 |
| 2018-10-10 | $55.06 | $55.35 | $53.75 | $53.75 | $48.30 | 273,185 |
| 2018-10-09 | $55.17 | $55.36 | $54.70 | $54.99 | $49.41 | 112,063 |
| 2018-10-08 | $54.75 | $55.54 | $54.71 | $55.36 | $49.74 | 235,271 |
| 2018-10-05 | $55.46 | $55.64 | $54.79 | $54.96 | $49.38 | 604,912 |
| 2018-10-04 | $54.91 | $55.89 | $54.83 | $55.28 | $49.67 | 337,903 |
| 2018-10-03 | $54.27 | $55.11 | $54.24 | $54.85 | $49.28 | 188,464 |
| 2018-10-02 | $53.99 | $54.35 | $53.64 | $54.04 | $48.56 | 155,386 |
| 2018-10-01 | $54.41 | $54.67 | $53.97 | $54.12 | $48.63 | 249,237 |
| 2018-09-28 | $54.24 | $54.43 | $53.97 | $54.06 | $48.57 | 163,864 |
| 2018-09-27 | $55.10 | $55.10 | $54.52 | $54.57 | $49.03 | 143,860 |
| 2018-09-26 | $55.94 | $55.94 | $54.88 | $54.95 | $49.37 | 358,093 |
| 2018-09-25 | $56.23 | $56.26 | $55.79 | $55.81 | $50.15 | 94,796 |
| 2018-09-24 | $56.77 | $56.77 | $55.95 | $56.01 | $50.33 | 138,515 |
| 2018-09-21 | $57.46 | $57.46 | $56.94 | $56.94 | $50.87 | 104,184 |
| 2018-09-20 | $56.88 | $57.43 | $56.88 | $57.27 | $51.16 | 254,248 |
| 2018-09-19 | $55.54 | $56.76 | $55.54 | $56.58 | $50.55 | 146,807 |
| 2018-09-18 | $55.68 | $55.68 | $55.30 | $55.51 | $49.59 | 112,500 |
| 2018-09-17 | $55.72 | $55.89 | $55.34 | $55.46 | $49.55 | 97,623 |
| 2018-09-14 | $55.64 | $55.86 | $55.61 | $55.70 | $49.76 | 579,099 |
| 2018-09-13 | $56.26 | $56.38 | $55.40 | $55.45 | $49.54 | 590,467 |
| 2018-09-12 | $56.95 | $57.05 | $56.03 | $56.04 | $50.07 | 107,037 |
| 2018-09-11 | $56.65 | $57.14 | $56.59 | $56.92 | $50.85 | 159,825 |
| 2018-09-10 | $57.00 | $57.15 | $56.76 | $56.77 | $50.72 | 155,344 |
| 2018-09-07 | $57.09 | $57.24 | $56.65 | $56.87 | $50.81 | 579,798 |
| 2018-09-06 | $57.30 | $57.44 | $56.88 | $56.97 | $50.90 | 88,983 |
| 2018-09-05 | $57.30 | $57.73 | $57.30 | $57.39 | $51.27 | 118,993 |
| 2018-09-04 | $56.93 | $57.45 | $56.79 | $57.34 | $51.23 | 146,008 |
| 2018-08-31 | $56.78 | $57.03 | $56.57 | $57.02 | $50.94 | 150,468 |
| 2018-08-30 | $57.23 | $57.40 | $56.91 | $56.96 | $50.89 | 112,173 |
| 2018-08-29 | $57.54 | $57.63 | $57.19 | $57.43 | $51.31 | 143,636 |
| 2018-08-28 | $57.85 | $57.85 | $57.43 | $57.53 | $51.40 | 106,115 |
| 2018-08-27 | $57.23 | $57.92 | $57.23 | $57.65 | $51.50 | 85,573 |
| 2018-08-24 | $57.17 | $57.28 | $56.97 | $57.00 | $50.92 | 642,193 |
| 2018-08-23 | $57.28 | $57.36 | $56.88 | $56.99 | $50.91 | 65,406 |
| 2018-08-22 | $57.30 | $57.58 | $57.23 | $57.36 | $51.25 | 85,011 |
| 2018-08-21 | $57.19 | $57.85 | $57.15 | $57.50 | $51.37 | 222,135 |
| 2018-08-20 | $56.83 | $57.19 | $56.77 | $57.12 | $51.03 | 208,163 |
| 2018-08-17 | $56.68 | $56.98 | $56.66 | $56.90 | $50.83 | 97,743 |
| 2018-08-16 | $56.33 | $57.00 | $56.19 | $56.78 | $50.73 | 886,990 |
| 2018-08-15 | $56.05 | $56.32 | $55.75 | $55.97 | $50.00 | 229,156 |
| 2018-08-14 | $55.98 | $56.69 | $55.98 | $56.54 | $50.51 | 118,102 |
| 2018-08-13 | $56.38 | $56.59 | $55.79 | $55.80 | $49.85 | 131,547 |
| 2018-08-10 | $56.40 | $56.62 | $56.10 | $56.42 | $50.41 | 126,135 |
| 2018-08-09 | $57.44 | $57.49 | $57.04 | $57.08 | $51.00 | 201,884 |
| 2018-08-08 | $57.11 | $57.63 | $57.07 | $57.49 | $51.36 | 351,086 |
| 2018-08-07 | $57.08 | $57.53 | $57.08 | $57.17 | $51.08 | 218,425 |
| 2018-08-06 | $56.96 | $57.18 | $56.64 | $57.00 | $50.92 | 146,680 |
| 2018-08-03 | $56.70 | $57.00 | $56.68 | $56.95 | $50.88 | 589,308 |
| 2018-08-02 | $56.13 | $56.85 | $56.02 | $56.73 | $50.68 | 420,974 |
| 2018-08-01 | $56.57 | $57.02 | $56.40 | $56.49 | $50.47 | 435,757 |
| 2018-07-31 | $56.69 | $56.85 | $56.13 | $56.22 | $50.23 | 205,041 |
| 2018-07-30 | $56.62 | $57.09 | $56.57 | $56.59 | $50.56 | 1,690,691 |
| 2018-07-27 | $56.32 | $56.74 | $56.13 | $56.55 | $50.52 | 247,947 |
| 2018-07-26 | $56.18 | $56.65 | $56.18 | $56.26 | $50.26 | 1,180,565 |
| 2018-07-25 | $56.09 | $56.27 | $55.78 | $56.18 | $50.19 | 394,205 |
| 2018-07-24 | $56.31 | $56.72 | $56.05 | $56.21 | $50.22 | 1,236,761 |
| 2018-07-23 | $55.16 | $56.29 | $55.16 | $56.21 | $50.22 | 945,004 |
| 2018-07-20 | $54.97 | $55.41 | $54.71 | $55.16 | $49.28 | 261,870 |
| 2018-07-19 | $55.58 | $55.58 | $54.88 | $55.09 | $49.22 | 279,464 |
| 2018-07-18 | $55.14 | $56.03 | $55.14 | $55.89 | $49.93 | 292,312 |
| 2018-07-17 | $55.02 | $55.47 | $54.86 | $55.21 | $49.32 | 196,544 |
| 2018-07-16 | $54.08 | $55.11 | $54.08 | $55.04 | $49.17 | 345,169 |
| 2018-07-13 | $54.21 | $54.29 | $53.43 | $53.90 | $48.15 | 217,990 |
| 2018-07-12 | $54.93 | $54.93 | $54.13 | $54.47 | $48.66 | 1,212,007 |
| 2018-07-11 | $54.57 | $54.96 | $54.46 | $54.52 | $48.71 | 313,025 |
| 2018-07-10 | $55.34 | $55.49 | $54.62 | $54.86 | $49.01 | 300,959 |
| 2018-07-09 | $54.11 | $55.35 | $54.11 | $55.26 | $49.37 | 593,389 |
| 2018-07-06 | $53.38 | $54.01 | $53.10 | $53.85 | $48.11 | 180,443 |
| 2018-07-05 | $53.74 | $53.82 | $53.38 | $53.54 | $47.83 | 1,856,851 |
| 2018-07-03 | $54.18 | $54.34 | $53.34 | $53.45 | $47.75 | 909,986 |
| 2018-07-02 | $53.34 | $54.07 | $53.25 | $54.06 | $48.30 | 184,742 |
| 2018-06-29 | $54.36 | $54.81 | $53.60 | $53.61 | $47.90 | 889,774 |
| 2018-06-28 | $53.45 | $53.92 | $53.15 | $53.66 | $47.94 | 260,263 |
| 2018-06-27 | $54.01 | $54.39 | $53.29 | $53.32 | $47.64 | 1,392,134 |
| 2018-06-26 | $54.45 | $54.45 | $53.65 | $54.04 | $48.28 | 136,853 |
| 2018-06-25 | $54.80 | $54.80 | $53.85 | $54.36 | $48.57 | 215,020 |
| 2018-06-22 | $55.86 | $55.97 | $54.93 | $55.00 | $49.14 | 855,619 |
| 2018-06-21 | $55.44 | $55.87 | $54.96 | $55.56 | $49.64 | 236,573 |
| 2018-06-20 | $55.90 | $56.06 | $55.50 | $55.54 | $49.62 | 139,888 |
| 2018-06-19 | $54.95 | $55.66 | $54.93 | $55.59 | $49.66 | 114,661 |
| 2018-06-18 | $54.97 | $55.61 | $54.81 | $55.56 | $49.64 | 152,382 |
| 2018-06-15 | $55.37 | $55.91 | $54.88 | $55.71 | $49.58 | 298,452 |
| 2018-06-14 | $56.37 | $56.38 | $55.42 | $55.68 | $49.55 | 793,206 |
| 2018-06-13 | $56.57 | $57.06 | $56.08 | $56.19 | $50.00 | 671,031 |
| 2018-06-12 | $56.71 | $56.95 | $56.17 | $56.40 | $50.19 | 1,642,977 |
| 2018-06-11 | $57.02 | $57.28 | $56.53 | $56.53 | $50.31 | 240,206 |
| 2018-06-08 | $56.75 | $56.93 | $56.37 | $56.88 | $50.62 | 249,303 |
| 2018-06-07 | $57.10 | $57.25 | $56.45 | $56.76 | $50.51 | 449,282 |
| 2018-06-06 | $55.81 | $56.75 | $55.81 | $56.69 | $50.45 | 354,699 |
| 2018-06-05 | $55.67 | $55.70 | $55.20 | $55.54 | $49.42 | 2,423,643 |
| 2018-06-04 | $55.94 | $55.94 | $55.61 | $55.82 | $49.67 | 176,301 |
| 2018-06-01 | $55.50 | $55.92 | $55.38 | $55.59 | $49.47 | 2,262,461 |
| 2018-05-31 | $55.08 | $55.16 | $54.47 | $54.79 | $48.76 | 457,599 |
| 2018-05-30 | $54.74 | $55.29 | $54.45 | $55.11 | $49.04 | 2,438,657 |
| 2018-05-29 | $55.58 | $55.58 | $53.70 | $54.08 | $48.12 | 2,532,769 |
| 2018-05-25 | $56.27 | $56.47 | $56.09 | $56.31 | $50.11 | 228,317 |
| 2018-05-24 | $56.75 | $56.75 | $55.82 | $56.61 | $50.38 | 174,554 |
| 2018-05-23 | $56.95 | $57.14 | $56.35 | $56.90 | $50.63 | 189,783 |
| 2018-05-22 | $56.81 | $57.74 | $56.81 | $57.30 | $50.99 | 241,220 |
| 2018-05-21 | $56.87 | $57.06 | $56.72 | $56.75 | $50.50 | 127,651 |
| 2018-05-18 | $57.26 | $57.26 | $56.57 | $56.57 | $50.34 | 114,246 |
| 2018-05-17 | $57.26 | $57.47 | $56.79 | $57.34 | $51.03 | 92,472 |
| 2018-05-16 | $57.25 | $57.55 | $57.08 | $57.33 | $51.02 | 108,869 |
| 2018-05-15 | $57.14 | $57.69 | $57.10 | $57.35 | $51.03 | 252,395 |
| 2018-05-14 | $57.41 | $57.52 | $57.10 | $57.19 | $50.89 | 109,551 |
| 2018-05-11 | $57.24 | $57.58 | $57.12 | $57.26 | $50.95 | 123,851 |
| 2018-05-10 | $56.75 | $57.39 | $56.48 | $57.20 | $50.90 | 1,082,164 |
| 2018-05-09 | $56.16 | $56.97 | $55.99 | $56.75 | $50.50 | 237,490 |
| 2018-05-08 | $55.39 | $56.39 | $55.39 | $55.88 | $49.73 | 607,412 |
| 2018-05-07 | $55.22 | $55.53 | $54.86 | $55.28 | $49.19 | 88,335 |
| 2018-05-04 | $54.05 | $55.36 | $53.82 | $54.99 | $48.93 | 266,187 |
| 2018-05-03 | $54.52 | $54.75 | $53.55 | $54.46 | $48.46 | 264,748 |
| 2018-05-02 | $55.11 | $55.56 | $54.75 | $54.82 | $48.78 | 214,337 |
| 2018-05-01 | $55.12 | $55.33 | $54.59 | $55.25 | $49.17 | 574,689 |
| 2018-04-30 | $56.19 | $56.34 | $55.21 | $55.23 | $49.15 | 179,647 |
| 2018-04-27 | $55.58 | $55.97 | $55.50 | $55.89 | $49.74 | 398,960 |
| 2018-04-26 | $55.63 | $55.81 | $55.36 | $55.47 | $49.36 | 1,649,533 |
| 2018-04-25 | $55.62 | $56.05 | $55.00 | $55.65 | $49.52 | 1,931,563 |
| 2018-04-24 | $55.92 | $56.66 | $55.20 | $55.68 | $49.55 | 2,500,576 |
| 2018-04-23 | $55.61 | $55.87 | $55.42 | $55.64 | $49.51 | 335,126 |
| 2018-04-20 | $55.36 | $55.71 | $55.09 | $55.42 | $49.32 | 476,838 |
| 2018-04-19 | $54.25 | $55.36 | $54.25 | $55.28 | $49.19 | 2,082,220 |
| 2018-04-18 | $54.60 | $54.87 | $53.97 | $54.10 | $48.14 | 1,417,533 |
| 2018-04-17 | $55.31 | $55.31 | $54.15 | $54.38 | $48.39 | 169,544 |
| 2018-04-16 | $55.09 | $55.30 | $54.60 | $54.92 | $48.87 | 134,333 |
| 2018-04-13 | $56.51 | $56.51 | $54.60 | $54.87 | $48.83 | 498,727 |
| 2018-04-12 | $55.29 | $56.34 | $55.27 | $56.03 | $49.86 | 711,142 |
| 2018-04-11 | $54.94 | $55.31 | $54.69 | $54.84 | $48.80 | 473,976 |
| 2018-04-10 | $55.53 | $55.66 | $55.04 | $55.45 | $49.34 | 379,989 |
| 2018-04-09 | $54.56 | $55.80 | $54.51 | $54.56 | $48.55 | 619,551 |
| 2018-04-06 | $55.06 | $55.32 | $53.65 | $54.21 | $48.24 | 211,129 |
| 2018-04-05 | $55.84 | $56.06 | $55.46 | $55.70 | $49.57 | 115,799 |
| 2018-04-04 | $53.61 | $55.42 | $53.61 | $55.29 | $49.20 | 178,372 |
| 2018-04-03 | $54.15 | $54.75 | $53.72 | $54.57 | $48.56 | 177,149 |
| 2018-04-02 | $54.92 | $55.03 | $53.01 | $53.76 | $47.84 | 592,501 |
| 2018-03-29 | $54.44 | $55.27 | $54.14 | $54.98 | $48.93 | 182,286 |
| 2018-03-28 | $54.13 | $54.68 | $53.56 | $54.18 | $48.21 | 690,574 |
| 2018-03-27 | $55.66 | $55.85 | $53.69 | $54.11 | $48.15 | 334,516 |
| 2018-03-26 | $54.66 | $55.63 | $54.17 | $55.49 | $49.38 | 542,976 |
| 2018-03-23 | $55.56 | $55.56 | $53.47 | $53.55 | $47.65 | 361,500 |
| 2018-03-22 | $57.09 | $57.15 | $55.25 | $55.39 | $49.29 | 295,806 |
| 2018-03-21 | $57.80 | $58.50 | $57.44 | $57.81 | $51.44 | 259,714 |
| 2018-03-20 | $58.02 | $58.24 | $57.64 | $57.69 | $51.34 | 81,904 |
| 2018-03-19 | $58.20 | $58.29 | $57.18 | $57.82 | $51.45 | 326,406 |
| 2018-03-16 | $58.31 | $58.97 | $58.28 | $58.37 | $51.77 | 125,468 |
| 2018-03-15 | $58.43 | $58.47 | $57.90 | $58.19 | $51.61 | 384,287 |
| 2018-03-14 | $59.23 | $59.23 | $58.00 | $58.15 | $51.57 | 143,490 |
| 2018-03-13 | $59.93 | $59.95 | $58.87 | $59.03 | $52.35 | 276,262 |
| 2018-03-12 | $59.99 | $60.20 | $59.60 | $59.70 | $52.95 | 287,980 |
| 2018-03-09 | $59.30 | $60.02 | $59.07 | $59.99 | $53.20 | 504,383 |
| 2018-03-08 | $58.93 | $59.03 | $58.06 | $58.70 | $52.06 | 141,959 |
| 2018-03-07 | $58.08 | $58.89 | $58.01 | $58.76 | $52.11 | 271,339 |
| 2018-03-06 | $58.82 | $58.93 | $58.09 | $58.81 | $52.16 | 294,016 |
| 2018-03-05 | $57.29 | $58.79 | $57.05 | $58.49 | $51.87 | 320,635 |
| 2018-03-02 | $57.10 | $57.93 | $56.33 | $57.83 | $51.29 | 223,718 |
| 2018-03-01 | $58.20 | $58.70 | $57.14 | $57.41 | $50.92 | 506,194 |
| 2018-02-28 | $59.17 | $59.53 | $58.21 | $58.21 | $51.63 | 382,076 |
| 2018-02-27 | $59.52 | $60.05 | $58.89 | $58.90 | $52.24 | 130,158 |
| 2018-02-26 | $59.19 | $59.56 | $58.78 | $59.55 | $52.81 | 380,063 |
| 2018-02-23 | $58.21 | $58.97 | $58.16 | $58.96 | $52.29 | 710,758 |
| 2018-02-22 | $59.07 | $59.25 | $57.87 | $58.03 | $51.47 | 187,120 |
| 2018-02-21 | $58.51 | $59.68 | $58.51 | $58.84 | $52.19 | 313,876 |
| 2018-02-20 | $58.54 | $59.18 | $58.32 | $58.57 | $51.95 | 259,175 |
| 2018-02-16 | $58.35 | $59.18 | $58.35 | $58.71 | $52.07 | 97,635 |
| 2018-02-15 | $58.91 | $59.06 | $58.25 | $58.66 | $52.03 | 121,928 |
| 2018-02-14 | $56.88 | $58.52 | $56.83 | $58.44 | $51.83 | 1,413,872 |
| 2018-02-13 | $56.28 | $56.98 | $56.08 | $56.93 | $50.49 | 1,676,746 |
| 2018-02-12 | $56.34 | $57.19 | $55.90 | $56.58 | $50.18 | 419,332 |
| 2018-02-09 | $55.55 | $56.24 | $53.97 | $55.86 | $49.54 | 572,153 |
| 2018-02-08 | $57.44 | $57.44 | $54.75 | $54.77 | $48.58 | 1,272,280 |
| 2018-02-07 | $56.91 | $57.96 | $56.73 | $57.28 | $50.80 | 241,095 |
| 2018-02-06 | $54.95 | $57.20 | $54.44 | $57.07 | $50.62 | 1,524,141 |
| 2018-02-05 | $58.02 | $58.74 | $55.53 | $56.12 | $49.77 | 1,268,068 |
| 2018-02-02 | $60.06 | $60.24 | $58.90 | $59.00 | $52.33 | 722,160 |
| 2018-02-01 | $59.28 | $60.11 | $59.28 | $60.11 | $53.31 | 385,970 |
| 2018-01-31 | $59.41 | $59.89 | $59.29 | $59.47 | $52.74 | 140,939 |
| 2018-01-30 | $59.53 | $59.94 | $59.34 | $59.34 | $52.63 | 169,175 |
| 2018-01-29 | $60.05 | $60.38 | $59.86 | $59.93 | $53.15 | 176,306 |
| 2018-01-26 | $59.75 | $59.99 | $59.35 | $59.99 | $53.20 | 199,593 |
| 2018-01-25 | $60.23 | $60.23 | $59.43 | $59.57 | $52.83 | 721,347 |
| 2018-01-24 | $59.82 | $60.08 | $59.47 | $59.88 | $53.11 | 571,062 |
| 2018-01-23 | $59.19 | $59.72 | $59.01 | $59.56 | $52.82 | 1,119,822 |
| 2018-01-22 | $58.77 | $59.41 | $58.74 | $59.41 | $52.69 | 176,624 |
| 2018-01-19 | $58.29 | $58.86 | $58.09 | $58.86 | $52.20 | 1,357,310 |
| 2018-01-18 | $58.37 | $58.53 | $58.04 | $58.11 | $51.54 | 129,113 |
| 2018-01-17 | $58.11 | $58.46 | $57.43 | $58.32 | $51.72 | 519,551 |
| 2018-01-16 | $58.57 | $58.79 | $57.75 | $58.04 | $51.48 | 374,623 |
| 2018-01-12 | $58.15 | $58.30 | $57.87 | $58.26 | $51.67 | 1,157,133 |
| 2018-01-11 | $57.71 | $57.81 | $57.40 | $57.81 | $51.27 | 963,112 |
| 2018-01-10 | $56.84 | $57.84 | $56.71 | $57.39 | $50.90 | 207,708 |
| 2018-01-09 | $56.33 | $57.04 | $56.15 | $56.69 | $50.28 | 99,863 |
| 2018-01-08 | $55.96 | $56.13 | $55.84 | $56.04 | $49.70 | 989,802 |
| 2018-01-05 | $56.23 | $56.24 | $55.74 | $56.12 | $49.77 | 243,275 |
| 2018-01-04 | $55.76 | $56.50 | $55.72 | $56.02 | $49.68 | 253,463 |
| 2018-01-03 | $55.21 | $55.53 | $55.07 | $55.45 | $49.18 | 512,956 |
| 2018-01-02 | $55.36 | $55.42 | $54.90 | $55.18 | $48.94 | 225,574 |
| 2017-12-29 | $55.54 | $55.64 | $55.02 | $55.02 | $48.80 | 121,677 |
| 2017-12-28 | $55.29 | $55.47 | $55.10 | $55.47 | $49.20 | 73,722 |
| 2017-12-27 | $55.22 | $55.27 | $55.02 | $55.15 | $48.91 | 144,100 |
| 2017-12-26 | $55.50 | $55.68 | $54.99 | $55.22 | $48.97 | 69,639 |
| 2017-12-22 | $55.85 | $55.87 | $55.24 | $55.60 | $49.31 | 131,330 |
| 2017-12-21 | $55.22 | $55.88 | $55.22 | $55.69 | $49.39 | 244,316 |
| 2017-12-20 | $55.64 | $55.74 | $54.91 | $54.96 | $48.74 | 228,706 |
| 2017-12-19 | $55.64 | $55.77 | $55.12 | $55.13 | $48.89 | 187,481 |
| 2017-12-18 | $55.27 | $55.54 | $55.15 | $55.36 | $49.10 | 174,532 |
| 2017-12-15 | $54.70 | $55.40 | $54.46 | $55.00 | $48.53 | 394,309 |
| 2017-12-14 | $55.02 | $55.09 | $54.26 | $54.33 | $47.94 | 190,293 |
| 2017-12-13 | $55.54 | $55.75 | $54.76 | $54.80 | $48.36 | 1,139,692 |
| 2017-12-12 | $55.14 | $55.75 | $55.00 | $55.57 | $49.04 | 213,470 |
| 2017-12-11 | $55.18 | $55.34 | $54.78 | $54.92 | $48.46 | 241,335 |
| 2017-12-08 | $55.14 | $55.19 | $54.68 | $55.18 | $48.69 | 571,557 |
| 2017-12-07 | $54.28 | $55.03 | $54.19 | $54.81 | $48.37 | 1,383,867 |
| 2017-12-06 | $54.57 | $54.94 | $54.32 | $54.50 | $48.09 | 203,946 |
| 2017-12-05 | $55.61 | $55.61 | $54.67 | $54.79 | $48.35 | 561,392 |
| 2017-12-04 | $55.08 | $55.73 | $55.08 | $55.28 | $48.78 | 699,813 |
| 2017-12-01 | $54.16 | $54.53 | $52.78 | $54.16 | $47.79 | 383,892 |
| 2017-11-30 | $54.37 | $55.05 | $54.00 | $54.11 | $47.75 | 377,861 |
| 2017-11-29 | $53.09 | $54.28 | $52.98 | $53.98 | $47.63 | 291,648 |
| 2017-11-28 | $51.12 | $52.62 | $51.07 | $52.56 | $46.38 | 173,238 |
| 2017-11-27 | $51.15 | $51.36 | $51.01 | $51.04 | $45.04 | 98,705 |
| 2017-11-24 | $51.41 | $51.42 | $51.12 | $51.13 | $45.12 | 36,861 |
| 2017-11-22 | $51.43 | $51.64 | $51.27 | $51.27 | $45.24 | 110,167 |
| 2017-11-21 | $51.70 | $51.72 | $51.29 | $51.43 | $45.38 | 96,873 |
| 2017-11-20 | $51.45 | $51.57 | $51.22 | $51.52 | $45.46 | 86,857 |
| 2017-11-17 | $51.02 | $51.42 | $50.89 | $51.26 | $45.23 | 112,994 |
| 2017-11-16 | $51.55 | $51.66 | $51.19 | $51.22 | $45.20 | 135,991 |
| 2017-11-15 | $50.50 | $51.41 | $50.37 | $51.25 | $45.22 | 1,037,931 |
| 2017-11-14 | $50.56 | $51.06 | $50.54 | $51.04 | $45.04 | 784,901 |
| 2017-11-13 | $50.18 | $50.84 | $50.02 | $50.78 | $44.81 | 81,532 |
| 2017-11-10 | $50.75 | $50.88 | $50.44 | $50.46 | $44.53 | 58,712 |
| 2017-11-09 | $50.72 | $51.07 | $50.20 | $50.65 | $44.69 | 130,731 |
| 2017-11-08 | $51.44 | $51.44 | $50.89 | $51.02 | $45.02 | 147,298 |
| 2017-11-07 | $52.75 | $52.87 | $51.41 | $51.50 | $45.44 | 118,993 |
| 2017-11-06 | $52.59 | $52.82 | $52.53 | $52.72 | $46.52 | 356,715 |
| 2017-11-03 | $52.68 | $52.81 | $52.46 | $52.75 | $46.55 | 220,067 |
| 2017-11-02 | $52.49 | $52.93 | $52.10 | $52.82 | $46.61 | 668,948 |
| 2017-11-01 | $52.61 | $52.94 | $52.41 | $52.53 | $46.35 | 688,039 |
| 2017-10-31 | $52.58 | $52.80 | $52.36 | $52.37 | $46.21 | 384,545 |
| 2017-10-30 | $52.44 | $52.79 | $52.37 | $52.52 | $46.35 | 365,221 |
| 2017-10-27 | $52.57 | $52.85 | $52.45 | $52.72 | $46.52 | 109,809 |
| 2017-10-26 | $52.35 | $52.82 | $52.35 | $52.58 | $46.40 | 176,438 |
| 2017-10-25 | $52.70 | $52.70 | $51.80 | $52.17 | $46.04 | 117,050 |
| 2017-10-24 | $52.30 | $52.60 | $52.24 | $52.43 | $46.27 | 105,259 |
| 2017-10-23 | $52.17 | $52.27 | $51.94 | $51.99 | $45.88 | 140,714 |
| 2017-10-20 | $51.97 | $52.20 | $51.90 | $52.18 | $46.05 | 603,858 |
| 2017-10-19 | $50.87 | $51.49 | $50.75 | $51.40 | $45.36 | 1,326,284 |
| 2017-10-18 | $51.19 | $51.47 | $51.03 | $51.27 | $45.24 | 1,485,436 |
| 2017-10-17 | $51.50 | $51.50 | $50.93 | $50.96 | $44.97 | 61,186 |
| 2017-10-16 | $51.08 | $51.39 | $51.08 | $51.35 | $45.31 | 98,874 |
| 2017-10-13 | $50.96 | $51.29 | $50.44 | $51.02 | $45.02 | 109,282 |
| 2017-10-12 | $51.99 | $52.00 | $51.20 | $51.25 | $45.22 | 128,299 |
| 2017-10-11 | $51.79 | $51.93 | $51.58 | $51.81 | $45.72 | 95,608 |
| 2017-10-10 | $51.75 | $52.01 | $51.66 | $51.98 | $45.87 | 98,102 |
| 2017-10-09 | $52.08 | $52.08 | $51.55 | $51.66 | $45.59 | 70,362 |
| 2017-10-06 | $52.14 | $52.32 | $51.69 | $51.97 | $45.86 | 107,057 |
| 2017-10-05 | $51.26 | $52.02 | $51.11 | $51.87 | $45.77 | 1,397,992 |
| 2017-10-04 | $51.42 | $51.47 | $51.14 | $51.17 | $45.15 | 160,524 |
| 2017-10-03 | $51.53 | $51.56 | $51.19 | $51.45 | $45.40 | 182,864 |
| 2017-10-02 | $51.20 | $51.49 | $50.99 | $51.49 | $45.44 | 177,700 |
| 2017-09-29 | $50.84 | $51.38 | $50.84 | $51.20 | $45.18 | 960,659 |
| 2017-09-28 | $51.00 | $51.00 | $50.46 | $50.88 | $44.90 | 71,964 |
| 2017-09-27 | $50.68 | $51.13 | $50.51 | $50.80 | $44.83 | 93,414 |
| 2017-09-26 | $49.96 | $50.11 | $49.77 | $49.99 | $44.11 | 91,592 |
| 2017-09-25 | $49.88 | $50.19 | $49.51 | $49.83 | $43.97 | 2,153,856 |
| 2017-09-22 | $49.84 | $50.04 | $49.66 | $49.95 | $44.08 | 108,030 |
| 2017-09-21 | $49.75 | $50.19 | $49.75 | $50.07 | $44.18 | 121,185 |
| 2017-09-20 | $49.38 | $49.99 | $49.07 | $49.80 | $43.94 | 1,198,836 |
| 2017-09-19 | $49.02 | $49.56 | $48.90 | $49.42 | $43.61 | 1,321,606 |
| 2017-09-18 | $48.53 | $49.06 | $48.49 | $48.96 | $43.20 | 110,571 |
| 2017-09-15 | $48.28 | $48.54 | $47.96 | $48.54 | $42.64 | 42,643 |
| 2017-09-14 | $48.66 | $48.75 | $48.27 | $48.33 | $42.46 | 1,164,218 |
| 2017-09-13 | $48.28 | $48.59 | $48.17 | $48.57 | $42.67 | 1,179,790 |
| 2017-09-12 | $47.77 | $48.60 | $47.77 | $48.41 | $42.53 | 130,358 |
| 2017-09-11 | $47.12 | $47.82 | $46.87 | $47.61 | $41.83 | 621,565 |
| 2017-09-08 | $46.34 | $47.01 | $46.34 | $46.67 | $41.00 | 151,658 |
| 2017-09-07 | $47.36 | $47.36 | $46.12 | $46.40 | $40.76 | 1,172,542 |
| 2017-09-06 | $47.49 | $47.61 | $47.13 | $47.41 | $41.65 | 688,244 |
| 2017-09-05 | $48.09 | $48.09 | $47.18 | $47.35 | $41.60 | 535,162 |
| 2017-09-01 | $48.21 | $48.72 | $48.21 | $48.48 | $42.59 | 79,728 |
| 2017-08-31 | $48.43 | $48.47 | $48.07 | $48.11 | $42.26 | 406,932 |
| 2017-08-30 | $48.24 | $48.53 | $48.17 | $48.33 | $42.46 | 479,048 |
| 2017-08-29 | $47.75 | $48.20 | $47.53 | $48.08 | $42.24 | 194,765 |
| 2017-08-28 | $48.84 | $48.84 | $48.27 | $48.43 | $42.55 | 42,056 |
| 2017-08-25 | $48.80 | $49.06 | $48.69 | $48.72 | $42.80 | 39,377 |
| 2017-08-24 | $48.71 | $48.79 | $48.48 | $48.67 | $42.76 | 161,764 |
| 2017-08-23 | $48.09 | $48.83 | $48.09 | $48.54 | $42.64 | 41,600 |
| 2017-08-22 | $48.22 | $48.59 | $48.22 | $48.54 | $42.64 | 297,270 |
| 2017-08-21 | $48.15 | $48.21 | $47.82 | $47.99 | $42.16 | 44,189 |
| 2017-08-18 | $48.00 | $48.62 | $47.90 | $48.19 | $42.34 | 2,052,926 |
| 2017-08-17 | $49.10 | $49.16 | $48.16 | $48.17 | $42.32 | 346,244 |
| 2017-08-16 | $49.56 | $49.65 | $49.07 | $49.26 | $43.28 | 63,565 |
| 2017-08-15 | $49.79 | $49.92 | $49.38 | $49.44 | $43.43 | 143,138 |
| 2017-08-14 | $48.91 | $49.48 | $48.91 | $49.32 | $43.33 | 204,393 |
| 2017-08-11 | $48.82 | $49.05 | $48.35 | $48.46 | $42.57 | 94,340 |
| 2017-08-10 | $49.57 | $49.62 | $48.78 | $48.82 | $42.89 | 313,337 |
| 2017-08-09 | $49.67 | $49.99 | $49.65 | $49.90 | $43.84 | 86,796 |
| 2017-08-08 | $50.04 | $50.82 | $49.94 | $50.18 | $44.08 | 586,078 |
| 2017-08-07 | $50.26 | $50.28 | $50.04 | $50.13 | $44.04 | 910,621 |
| 2017-08-04 | $50.22 | $50.66 | $50.11 | $50.25 | $44.14 | 2,008,656 |
| 2017-08-03 | $49.95 | $50.01 | $49.72 | $49.82 | $43.77 | 212,790 |
| 2017-08-02 | $49.98 | $50.06 | $49.73 | $50.04 | $43.96 | 129,542 |
| 2017-08-01 | $49.87 | $49.98 | $49.68 | $49.96 | $43.89 | 671,857 |
| 2017-07-31 | $49.32 | $49.81 | $49.30 | $49.56 | $43.54 | 1,299,400 |
| 2017-07-28 | $49.16 | $49.31 | $48.86 | $49.14 | $43.17 | 284,221 |
| 2017-07-27 | $49.60 | $49.60 | $48.99 | $49.28 | $43.29 | 259,313 |
| 2017-07-26 | $50.16 | $50.16 | $49.30 | $49.43 | $43.42 | 957,107 |
| 2017-07-25 | $49.96 | $50.28 | $49.86 | $49.91 | $43.85 | 1,987,597 |
| 2017-07-24 | $48.87 | $49.36 | $48.87 | $49.27 | $43.28 | 74,178 |
| 2017-07-21 | $48.95 | $49.27 | $48.78 | $48.89 | $42.95 | 107,356 |
| 2017-07-20 | $49.15 | $49.39 | $48.85 | $49.02 | $43.06 | 126,291 |
| 2017-07-19 | $49.42 | $49.47 | $48.84 | $49.10 | $43.13 | 78,649 |
| 2017-07-18 | $49.31 | $49.53 | $49.02 | $49.33 | $43.34 | 146,233 |
| 2017-07-17 | $49.64 | $49.75 | $49.41 | $49.59 | $43.57 | 125,359 |
| 2017-07-14 | $49.32 | $49.84 | $49.04 | $49.70 | $43.66 | 281,921 |
| 2017-07-13 | $49.77 | $50.09 | $49.65 | $50.09 | $44.00 | 215,600 |
| 2017-07-12 | $49.58 | $49.82 | $49.46 | $49.73 | $43.69 | 1,551,956 |
| 2017-07-11 | $50.08 | $50.08 | $49.69 | $49.76 | $43.71 | 119,809 |
| 2017-07-10 | $49.95 | $50.27 | $49.81 | $50.06 | $43.98 | 613,983 |
| 2017-07-07 | $50.14 | $50.20 | $49.71 | $50.17 | $44.07 | 110,088 |
| 2017-07-06 | $50.23 | $50.49 | $49.80 | $49.84 | $43.78 | 250,073 |
| 2017-07-05 | $50.27 | $50.37 | $49.80 | $50.27 | $44.16 | 166,506 |
| 2017-07-03 | $49.62 | $50.41 | $49.62 | $50.09 | $44.00 | 1,118,784 |
| 2017-06-30 | $49.67 | $49.67 | $49.09 | $49.34 | $43.35 | 360,019 |
| 2017-06-29 | $49.97 | $50.00 | $48.84 | $49.31 | $43.32 | 2,408,044 |
| 2017-06-28 | $48.11 | $48.82 | $48.11 | $48.68 | $42.77 | 615,403 |
| 2017-06-27 | $47.69 | $48.31 | $47.65 | $47.87 | $42.05 | 645,500 |
| 2017-06-26 | $47.26 | $47.78 | $47.13 | $47.48 | $41.71 | 677,804 |
| 2017-06-23 | $48.02 | $48.02 | $47.02 | $47.18 | $41.45 | 1,335,909 |
| 2017-06-22 | $47.78 | $47.85 | $47.40 | $47.56 | $41.78 | 165,385 |
| 2017-06-21 | $48.39 | $48.39 | $47.85 | $47.91 | $42.09 | 76,923 |
| 2017-06-20 | $48.65 | $48.65 | $48.27 | $48.29 | $42.42 | 55,122 |
| 2017-06-19 | $48.64 | $48.95 | $48.56 | $48.73 | $42.81 | 120,157 |
| 2017-06-16 | $48.40 | $48.53 | $48.17 | $48.32 | $42.45 | 116,640 |
| 2017-06-15 | $48.50 | $49.03 | $48.39 | $48.60 | $42.54 | 107,354 |
| 2017-06-14 | $48.31 | $48.90 | $47.90 | $48.84 | $42.75 | 205,956 |
| 2017-06-13 | $48.79 | $49.09 | $48.71 | $48.81 | $42.72 | 165,667 |
| 2017-06-12 | $48.61 | $49.00 | $48.24 | $48.56 | $42.50 | 283,575 |
| 2017-06-09 | $47.64 | $48.62 | $47.64 | $48.51 | $42.46 | 420,642 |
| 2017-06-08 | $46.63 | $47.84 | $46.58 | $47.43 | $41.51 | 117,101 |
| 2017-06-07 | $46.26 | $46.74 | $46.18 | $46.64 | $40.82 | 307,316 |
| 2017-06-06 | $45.87 | $46.26 | $45.70 | $46.06 | $40.31 | 318,849 |
| 2017-06-05 | $46.27 | $46.71 | $46.27 | $46.28 | $40.51 | 101,634 |
| 2017-06-02 | $46.05 | $46.52 | $45.90 | $46.16 | $40.40 | 424,105 |
| 2017-06-01 | $46.24 | $46.56 | $45.82 | $46.56 | $40.75 | 2,116,411 |
| 2017-05-31 | $46.58 | $46.58 | $45.54 | $45.95 | $40.22 | 161,416 |
| 2017-05-30 | $46.78 | $46.78 | $46.28 | $46.47 | $40.67 | 1,155,838 |
| 2017-05-26 | $46.98 | $47.11 | $46.89 | $46.92 | $41.07 | 76,377 |
| 2017-05-25 | $47.04 | $47.43 | $46.92 | $47.02 | $41.15 | 108,240 |
| 2017-05-24 | $47.20 | $47.27 | $46.89 | $47.07 | $41.20 | 187,169 |
| 2017-05-23 | $46.70 | $47.40 | $46.48 | $47.23 | $41.34 | 702,930 |
| 2017-05-22 | $46.70 | $46.79 | $46.28 | $46.63 | $40.81 | 264,464 |
| 2017-05-19 | $46.23 | $46.85 | $46.23 | $46.53 | $40.72 | 77,499 |
| 2017-05-18 | $45.81 | $46.42 | $45.80 | $46.10 | $40.35 | 103,259 |
| 2017-05-17 | $46.82 | $47.08 | $45.66 | $45.92 | $40.19 | 789,795 |
| 2017-05-16 | $47.74 | $47.93 | $47.51 | $47.88 | $41.91 | 121,718 |
| 2017-05-15 | $47.37 | $47.74 | $47.34 | $47.65 | $41.70 | 150,495 |
| 2017-05-12 | $47.21 | $47.25 | $46.75 | $47.25 | $41.35 | 1,209,770 |
| 2017-05-11 | $47.63 | $47.72 | $47.07 | $47.48 | $41.56 | 218,788 |
| 2017-05-10 | $47.59 | $47.90 | $47.51 | $47.81 | $41.84 | 1,003,024 |
| 2017-05-09 | $48.18 | $48.33 | $47.59 | $47.75 | $41.79 | 2,407,373 |
| 2017-05-08 | $47.81 | $48.11 | $47.81 | $47.96 | $41.98 | 143,604 |
| 2017-05-05 | $48.22 | $48.22 | $47.66 | $47.85 | $41.88 | 260,068 |
| 2017-05-04 | $48.24 | $48.40 | $47.82 | $47.97 | $41.99 | 841,908 |
| 2017-05-03 | $47.21 | $47.91 | $47.05 | $47.80 | $41.84 | 385,257 |
| 2017-05-02 | $47.57 | $47.60 | $47.07 | $47.34 | $41.43 | 238,351 |
| 2017-05-01 | $47.37 | $47.84 | $47.18 | $47.56 | $41.63 | 233,829 |
| 2017-04-28 | $47.57 | $47.73 | $47.07 | $47.08 | $41.21 | 93,412 |
| 2017-04-27 | $47.99 | $48.11 | $47.32 | $47.59 | $41.65 | 157,619 |
| 2017-04-26 | $47.72 | $48.32 | $47.72 | $47.92 | $41.94 | 593,558 |
| 2017-04-25 | $47.89 | $48.14 | $47.75 | $47.76 | $41.80 | 165,422 |
| 2017-04-24 | $47.34 | $47.78 | $47.29 | $47.40 | $41.49 | 122,458 |
| 2017-04-21 | $46.63 | $46.76 | $46.13 | $46.24 | $40.47 | 132,324 |
| 2017-04-20 | $46.10 | $46.73 | $45.96 | $46.62 | $40.80 | 103,267 |
| 2017-04-19 | $46.08 | $46.38 | $45.63 | $45.77 | $40.06 | 144,733 |
| 2017-04-18 | $46.00 | $46.24 | $45.45 | $45.78 | $40.07 | 393,894 |
| 2017-04-17 | $45.50 | $46.30 | $45.34 | $46.26 | $40.49 | 37,743 |
| 2017-04-13 | $45.92 | $46.42 | $45.41 | $45.42 | $39.75 | 118,999 |
| 2017-04-12 | $46.45 | $46.51 | $45.94 | $46.06 | $40.31 | 151,570 |
| 2017-04-11 | $46.34 | $46.57 | $45.90 | $46.57 | $40.76 | 66,861 |
| 2017-04-10 | $46.95 | $47.12 | $46.40 | $46.60 | $40.79 | 152,953 |
| 2017-04-07 | $46.84 | $47.22 | $46.59 | $46.92 | $41.07 | 132,601 |
| 2017-04-06 | $46.79 | $47.27 | $46.50 | $47.13 | $41.25 | 82,774 |
| 2017-04-05 | $47.76 | $47.97 | $46.74 | $46.79 | $40.95 | 224,508 |
| 2017-04-04 | $47.13 | $47.38 | $46.98 | $47.25 | $41.35 | 457,295 |
| 2017-04-03 | $47.55 | $47.58 | $46.71 | $47.37 | $41.46 | 195,147 |
| 2017-03-31 | $47.87 | $47.94 | $47.47 | $47.51 | $41.58 | 99,950 |
| 2017-03-30 | $47.24 | $48.16 | $47.24 | $48.00 | $42.01 | 112,596 |
| 2017-03-29 | $47.41 | $47.47 | $47.04 | $47.14 | $41.26 | 180,153 |
| 2017-03-28 | $46.52 | $47.63 | $46.52 | $47.35 | $41.44 | 117,974 |
| 2017-03-27 | $45.95 | $46.64 | $45.43 | $46.62 | $40.80 | 288,021 |
| 2017-03-24 | $46.97 | $47.13 | $46.40 | $46.79 | $40.95 | 173,797 |
| 2017-03-23 | $46.60 | $47.42 | $46.54 | $46.78 | $40.94 | 243,848 |
| 2017-03-22 | $46.27 | $46.84 | $45.70 | $46.60 | $40.79 | 1,311,202 |
| 2017-03-21 | $48.76 | $48.76 | $46.52 | $46.65 | $40.83 | 3,996,746 |
| 2017-03-20 | $48.98 | $49.11 | $48.52 | $48.54 | $42.48 | 101,197 |
| 2017-03-17 | $49.78 | $49.84 | $49.05 | $49.12 | $42.99 | 83,390 |
| 2017-03-16 | $49.67 | $50.00 | $49.61 | $49.73 | $43.47 | 127,778 |
| 2017-03-15 | $49.88 | $50.08 | $49.29 | $49.47 | $43.24 | 196,085 |
| 2017-03-14 | $49.67 | $49.80 | $49.26 | $49.80 | $43.53 | 93,969 |
| 2017-03-13 | $50.11 | $50.11 | $49.79 | $49.85 | $43.58 | 129,064 |
| 2017-03-10 | $50.36 | $50.36 | $49.49 | $49.91 | $43.63 | 174,914 |
| 2017-03-09 | $50.13 | $50.43 | $49.89 | $50.02 | $43.72 | 2,313,442 |
| 2017-03-08 | $50.54 | $50.72 | $49.88 | $49.96 | $43.67 | 768,665 |
| 2017-03-07 | $50.09 | $50.13 | $49.76 | $49.87 | $43.59 | 130,409 |
| 2017-03-06 | $50.12 | $50.20 | $49.72 | $50.10 | $43.79 | 167,793 |
| 2017-03-03 | $50.22 | $50.54 | $50.22 | $50.38 | $44.04 | 2,241,295 |
| 2017-03-02 | $51.37 | $51.37 | $50.15 | $50.18 | $43.86 | 1,059,638 |
| 2017-03-01 | $50.69 | $51.45 | $50.69 | $51.20 | $44.76 | 2,206,386 |
| 2017-02-28 | $49.50 | $49.65 | $49.32 | $49.62 | $43.37 | 121,412 |
| 2017-02-27 | $49.39 | $49.78 | $49.39 | $49.71 | $43.45 | 85,622 |
| 2017-02-24 | $49.27 | $49.50 | $49.09 | $49.37 | $43.16 | 158,292 |
| 2017-02-23 | $49.93 | $49.94 | $49.49 | $49.85 | $43.58 | 109,599 |
| 2017-02-22 | $49.62 | $50.02 | $49.57 | $49.85 | $43.58 | 711,056 |
| 2017-02-21 | $49.94 | $50.00 | $49.67 | $49.83 | $43.56 | 205,837 |
| 2017-02-17 | $49.36 | $49.60 | $49.10 | $49.60 | $43.36 | 373,291 |
| 2017-02-16 | $49.88 | $49.89 | $49.39 | $49.72 | $43.46 | 147,635 |
| 2017-02-15 | $49.79 | $50.14 | $49.44 | $49.96 | $43.67 | 741,987 |
| 2017-02-14 | $48.57 | $49.51 | $48.48 | $49.44 | $43.22 | 291,920 |
| 2017-02-13 | $48.29 | $48.90 | $48.29 | $48.54 | $42.43 | 724,746 |
| 2017-02-10 | $48.13 | $48.17 | $47.83 | $48.00 | $41.96 | 717,302 |
| 2017-02-09 | $47.33 | $47.93 | $47.22 | $47.89 | $41.86 | 162,014 |
| 2017-02-08 | $47.39 | $47.39 | $46.86 | $47.15 | $41.22 | 3,402,643 |
| 2017-02-07 | $47.94 | $48.01 | $47.49 | $47.57 | $41.58 | 1,221,769 |
| 2017-02-06 | $47.86 | $48.15 | $47.53 | $47.77 | $41.76 | 183,165 |
| 2017-02-03 | $47.79 | $48.05 | $47.39 | $47.97 | $41.93 | 1,086,475 |
| 2017-02-02 | $46.94 | $47.12 | $46.66 | $46.91 | $41.01 | 145,270 |
| 2017-02-01 | $47.54 | $47.92 | $47.17 | $47.17 | $41.23 | 775,980 |
| 2017-01-31 | $47.19 | $47.54 | $46.80 | $47.07 | $41.15 | 98,534 |
| 2017-01-30 | $47.50 | $47.80 | $46.81 | $47.36 | $41.40 | 545,729 |
| 2017-01-27 | $47.93 | $47.93 | $47.72 | $47.80 | $41.78 | 109,105 |
| 2017-01-26 | $47.89 | $48.17 | $47.76 | $48.02 | $41.98 | 144,674 |
| 2017-01-25 | $47.44 | $47.89 | $47.36 | $47.82 | $41.80 | 271,721 |
| 2017-01-24 | $46.63 | $47.26 | $46.36 | $47.07 | $41.15 | 106,682 |
| 2017-01-23 | $46.46 | $46.69 | $46.14 | $46.39 | $40.55 | 206,949 |
| 2017-01-20 | $46.42 | $46.82 | $46.33 | $46.54 | $40.68 | 171,114 |
| 2017-01-19 | $46.77 | $46.84 | $46.14 | $46.30 | $40.47 | 1,479,561 |
| 2017-01-18 | $46.34 | $46.64 | $45.88 | $46.60 | $40.73 | 183,155 |
| 2017-01-17 | $47.48 | $47.48 | $46.20 | $46.27 | $40.45 | 214,631 |
| 2017-01-13 | $47.79 | $48.51 | $47.67 | $47.90 | $41.87 | 498,876 |
| 2017-01-12 | $47.73 | $47.80 | $47.05 | $47.55 | $41.57 | 409,548 |
| 2017-01-11 | $47.67 | $47.97 | $47.33 | $47.95 | $41.91 | 122,289 |
| 2017-01-10 | $47.38 | $48.01 | $47.37 | $47.71 | $41.71 | 75,534 |
| 2017-01-09 | $47.49 | $47.67 | $47.19 | $47.41 | $41.44 | 89,093 |
| 2017-01-06 | $47.77 | $47.93 | $47.50 | $47.72 | $41.71 | 162,956 |
| 2017-01-05 | $48.06 | $48.19 | $47.18 | $47.51 | $41.53 | 1,453,207 |
| 2017-01-04 | $47.86 | $48.31 | $47.79 | $48.24 | $42.17 | 469,271 |
| 2017-01-03 | $48.01 | $48.24 | $47.22 | $47.64 | $41.64 | 97,974 |
| 2016-12-30 | $47.11 | $47.34 | $47.03 | $47.27 | $41.32 | 93,503 |
| 2016-12-29 | $47.52 | $47.56 | $46.73 | $46.99 | $41.08 | 52,612 |
| 2016-12-28 | $48.04 | $48.04 | $47.40 | $47.47 | $41.50 | 227,024 |
| 2016-12-27 | $48.16 | $48.16 | $47.87 | $47.99 | $41.95 | 166,719 |
| 2016-12-23 | $47.70 | $47.90 | $47.61 | $47.90 | $41.87 | 49,811 |
| 2016-12-22 | $47.67 | $47.84 | $47.57 | $47.70 | $41.70 | 236,259 |
| 2016-12-21 | $47.99 | $47.99 | $47.63 | $47.77 | $41.76 | 57,458 |
| 2016-12-20 | $47.60 | $47.98 | $47.60 | $47.98 | $41.94 | 555,904 |
| 2016-12-19 | $47.10 | $47.33 | $46.80 | $47.29 | $41.34 | 1,169,288 |
| 2016-12-16 | $47.86 | $47.94 | $47.10 | $47.15 | $41.21 | 1,166,554 |
| 2016-12-15 | $47.43 | $48.30 | $47.43 | $47.94 | $41.67 | 155,280 |
| 2016-12-14 | $47.34 | $48.14 | $46.76 | $47.37 | $41.18 | 136,736 |
| 2016-12-13 | $47.21 | $47.80 | $47.02 | $47.44 | $41.24 | 1,168,320 |
| 2016-12-12 | $48.20 | $48.20 | $47.29 | $47.41 | $41.21 | 206,744 |
| 2016-12-09 | $48.22 | $48.42 | $47.59 | $48.42 | $42.09 | 197,433 |
| 2016-12-08 | $47.84 | $48.40 | $47.45 | $48.08 | $41.79 | 1,295,927 |
| 2016-12-07 | $46.80 | $47.44 | $46.61 | $47.44 | $41.24 | 120,166 |
| 2016-12-06 | $46.45 | $46.73 | $46.04 | $46.73 | $40.62 | 146,428 |
| 2016-12-05 | $46.01 | $46.38 | $45.95 | $46.12 | $40.09 | 206,627 |
| 2016-12-02 | $46.07 | $46.07 | $45.39 | $45.58 | $39.62 | 149,125 |
| 2016-12-01 | $45.44 | $46.25 | $45.33 | $46.06 | $40.04 | 672,442 |
| 2016-11-30 | $44.99 | $45.26 | $44.88 | $45.11 | $39.21 | 274,262 |
| 2016-11-29 | $44.12 | $44.45 | $44.08 | $44.18 | $38.40 | 120,129 |
| 2016-11-28 | $44.52 | $44.76 | $43.98 | $44.05 | $38.29 | 100,848 |
| 2016-11-25 | $44.84 | $44.87 | $44.63 | $44.87 | $39.00 | 42,922 |
| 2016-11-23 | $44.59 | $44.84 | $44.35 | $44.75 | $38.90 | 163,344 |
| 2016-11-22 | $44.45 | $44.59 | $44.15 | $44.42 | $38.61 | 2,135,780 |
| 2016-11-21 | $44.64 | $44.64 | $44.07 | $44.35 | $38.55 | 154,716 |
| 2016-11-18 | $44.28 | $44.38 | $43.94 | $44.28 | $38.49 | 1,225,957 |
| 2016-11-17 | $43.62 | $44.15 | $43.25 | $44.05 | $38.29 | 187,305 |
| 2016-11-16 | $43.84 | $43.84 | $43.17 | $43.30 | $37.64 | 4,624,146 |
| 2016-11-15 | $43.61 | $44.21 | $43.07 | $44.18 | $38.40 | 254,516 |
| 2016-11-14 | $43.08 | $44.36 | $42.94 | $44.06 | $38.30 | 786,141 |
| 2016-11-11 | $42.17 | $42.74 | $41.90 | $42.65 | $37.07 | 3,340,885 |
| 2016-11-10 | $41.31 | $42.62 | $41.31 | $42.25 | $36.73 | 1,887,154 |
| 2016-11-09 | $39.58 | $40.93 | $39.34 | $40.71 | $35.39 | 3,919,305 |
| 2016-11-08 | $38.70 | $38.95 | $38.37 | $38.76 | $33.69 | 30,285 |
| 2016-11-07 | $38.60 | $38.93 | $38.60 | $38.92 | $33.83 | 3,327,966 |
| 2016-11-04 | $37.98 | $38.26 | $37.64 | $37.87 | $32.92 | 28,524 |
| 2016-11-03 | $38.13 | $38.32 | $37.86 | $37.91 | $32.95 | 15,777 |
| 2016-11-02 | $38.31 | $38.31 | $37.75 | $37.96 | $33.00 | 73,347 |
| 2016-11-01 | $38.57 | $38.72 | $37.99 | $38.40 | $33.38 | 175,731 |
| 2016-10-31 | $38.56 | $38.64 | $38.41 | $38.41 | $33.39 | 58,698 |
| 2016-10-28 | $38.88 | $38.88 | $38.17 | $38.43 | $33.41 | 39,314 |
| 2016-10-27 | $38.77 | $38.96 | $38.53 | $38.70 | $33.64 | 6,472,693 |
| 2016-10-26 | $38.01 | $38.56 | $38.01 | $38.52 | $33.48 | 865,399 |
| 2016-10-25 | $38.14 | $38.31 | $38.03 | $38.18 | $33.19 | 501,281 |
| 2016-10-24 | $38.25 | $38.29 | $38.11 | $38.15 | $33.16 | 57,969 |
| 2016-10-21 | $37.61 | $38.00 | $37.13 | $37.98 | $33.01 | 59,931 |
| 2016-10-20 | $37.63 | $38.03 | $37.56 | $37.88 | $32.93 | 334,004 |
| 2016-10-19 | $37.10 | $37.71 | $37.10 | $37.62 | $32.70 | 104,595 |
| 2016-10-18 | $37.02 | $37.04 | $36.68 | $36.99 | $32.15 | 255,778 |
| 2016-10-17 | $36.76 | $36.84 | $36.45 | $36.53 | $31.75 | 72,756 |
| 2016-10-14 | $37.10 | $37.12 | $36.66 | $36.70 | $31.90 | 37,582 |
| 2016-10-13 | $36.88 | $36.88 | $36.18 | $36.54 | $31.76 | 21,937 |
| 2016-10-12 | $37.27 | $37.48 | $37.24 | $37.24 | $32.37 | 19,263 |
| 2016-10-11 | $37.61 | $37.73 | $37.12 | $37.25 | $32.38 | 1,448,145 |
| 2016-10-10 | $37.79 | $37.90 | $37.70 | $37.72 | $32.79 | 145,493 |
| 2016-10-07 | $37.53 | $37.60 | $37.25 | $37.55 | $32.64 | 1,519,924 |
| 2016-10-06 | $37.53 | $37.60 | $37.28 | $37.57 | $32.66 | 224,016 |
| 2016-10-05 | $36.94 | $37.58 | $36.94 | $37.50 | $32.60 | 52,772 |
| 2016-10-04 | $36.51 | $37.07 | $36.47 | $36.78 | $31.97 | 4,402,924 |
| 2016-10-03 | $36.36 | $36.54 | $36.24 | $36.38 | $31.62 | 91,114 |
| 2016-09-30 | $36.12 | $36.65 | $36.11 | $36.48 | $31.71 | 43,342 |
| 2016-09-29 | $36.48 | $36.71 | $35.72 | $35.92 | $31.22 | 82,205 |
| 2016-09-28 | $36.40 | $36.46 | $36.03 | $36.45 | $31.68 | 36,717 |
| 2016-09-27 | $35.74 | $36.25 | $35.58 | $36.24 | $31.50 | 29,834 |
| 2016-09-26 | $36.33 | $36.36 | $35.83 | $35.89 | $31.20 | 69,927 |
| 2016-09-23 | $36.55 | $36.88 | $36.55 | $36.65 | $31.86 | 57,920 |
| 2016-09-22 | $36.74 | $36.81 | $36.57 | $36.69 | $31.89 | 71,387 |
| 2016-09-21 | $36.55 | $36.75 | $36.33 | $36.59 | $31.81 | 32,544 |
| 2016-09-20 | $36.64 | $36.71 | $36.38 | $36.46 | $31.69 | 29,482 |
| 2016-09-19 | $36.40 | $36.69 | $36.25 | $36.35 | $31.60 | 21,115 |
| 2016-09-16 | $36.41 | $36.41 | $36.10 | $36.18 | $31.45 | 25,294 |
| 2016-09-15 | $36.46 | $36.84 | $36.32 | $36.76 | $31.81 | 41,921 |
| 2016-09-14 | $36.75 | $36.93 | $36.50 | $36.51 | $31.60 | 262,462 |
| 2016-09-13 | $36.91 | $37.20 | $36.38 | $36.77 | $31.82 | 110,613 |
| 2016-09-12 | $36.72 | $37.40 | $36.48 | $37.36 | $32.33 | 80,209 |
| 2016-09-09 | $37.25 | $37.51 | $36.95 | $36.95 | $31.98 | 215,685 |
| 2016-09-08 | $37.18 | $37.45 | $37.07 | $37.34 | $32.31 | 1,442,925 |
| 2016-09-07 | $37.01 | $37.22 | $36.92 | $37.18 | $32.18 | 107,549 |
| 2016-09-06 | $37.50 | $37.50 | $36.88 | $37.10 | $32.11 | 58,482 |
| 2016-09-02 | $37.39 | $37.53 | $37.15 | $37.49 | $32.44 | 1,454,709 |
| 2016-09-01 | $37.58 | $37.71 | $36.96 | $37.29 | $32.27 | 160,610 |
| 2016-08-31 | $37.48 | $37.59 | $37.10 | $37.53 | $32.48 | 150,559 |
| 2016-08-30 | $37.01 | $37.44 | $37.01 | $37.44 | $32.40 | 316,824 |
| 2016-08-29 | $36.71 | $37.13 | $36.60 | $36.95 | $31.98 | 941,972 |
| 2016-08-26 | $36.47 | $36.76 | $36.42 | $36.64 | $31.71 | 97,221 |
| 2016-08-25 | $36.33 | $36.43 | $36.26 | $36.38 | $31.48 | 28,629 |
| 2016-08-24 | $36.29 | $36.47 | $36.21 | $36.24 | $31.36 | 36,695 |
| 2016-08-23 | $36.37 | $36.46 | $36.29 | $36.29 | $31.41 | 18,957 |
| 2016-08-22 | $36.18 | $36.29 | $36.09 | $36.26 | $31.38 | 32,033 |
| 2016-08-19 | $36.11 | $36.28 | $36.00 | $36.24 | $31.36 | 16,859 |
| 2016-08-18 | $36.12 | $36.28 | $36.06 | $36.18 | $31.31 | 66,816 |
| 2016-08-17 | $36.02 | $36.23 | $36.02 | $36.15 | $31.29 | 361,321 |
| 2016-08-16 | $35.89 | $36.18 | $35.88 | $36.08 | $31.22 | 44,319 |
| 2016-08-15 | $35.75 | $36.11 | $35.75 | $36.09 | $31.23 | 35,330 |
| 2016-08-12 | $35.54 | $35.65 | $35.41 | $35.63 | $30.84 | 56,688 |
| 2016-08-11 | $35.73 | $35.90 | $35.57 | $35.80 | $30.98 | 34,811 |
| 2016-08-10 | $36.08 | $36.08 | $35.60 | $35.64 | $30.84 | 49,686 |
| 2016-08-09 | $36.11 | $36.21 | $36.00 | $36.08 | $31.22 | 61,452 |
| 2016-08-08 | $36.18 | $36.35 | $36.02 | $36.13 | $31.27 | 193,036 |
| 2016-08-05 | $35.47 | $36.12 | $35.47 | $36.10 | $31.24 | 95,567 |
| 2016-08-04 | $34.95 | $35.14 | $34.95 | $35.04 | $30.32 | 24,030 |
| 2016-08-03 | $34.45 | $35.02 | $34.45 | $35.01 | $30.30 | 43,948 |
| 2016-08-02 | $34.66 | $34.76 | $34.35 | $34.49 | $29.85 | 167,284 |
| 2016-08-01 | $35.12 | $35.22 | $34.70 | $34.77 | $30.09 | 53,161 |
| 2016-07-29 | $34.97 | $35.19 | $34.96 | $35.06 | $30.34 | 37,970 |
| 2016-07-28 | $35.00 | $35.20 | $34.79 | $35.16 | $30.43 | 30,275 |
| 2016-07-27 | $34.92 | $35.30 | $34.92 | $35.08 | $30.36 | 66,512 |
| 2016-07-26 | $34.64 | $34.91 | $34.64 | $34.90 | $30.20 | 31,073 |
| 2016-07-25 | $34.73 | $34.80 | $34.58 | $34.67 | $30.00 | 737,282 |
| 2016-07-22 | $34.58 | $34.79 | $34.41 | $34.75 | $30.07 | 65,768 |
| 2016-07-21 | $34.80 | $34.92 | $34.53 | $34.55 | $29.90 | 2,665,561 |
| 2016-07-20 | $34.86 | $34.86 | $34.56 | $34.75 | $30.07 | 58,584 |
| 2016-07-19 | $34.64 | $34.88 | $34.51 | $34.70 | $30.03 | 20,226 |
| 2016-07-18 | $34.67 | $34.83 | $34.59 | $34.74 | $30.06 | 478,292 |
| 2016-07-15 | $34.89 | $34.90 | $34.42 | $34.61 | $29.95 | 226,236 |
| 2016-07-14 | $34.73 | $34.83 | $34.56 | $34.63 | $29.97 | 91,300 |
| 2016-07-13 | $34.09 | $34.09 | $33.84 | $34.03 | $29.45 | 756,943 |
| 2016-07-12 | $33.91 | $34.16 | $33.91 | $34.09 | $29.50 | 276,255 |
| 2016-07-11 | $33.48 | $33.65 | $33.44 | $33.44 | $28.94 | 109,049 |
| 2016-07-08 | $33.06 | $33.39 | $33.05 | $33.17 | $28.71 | 191,180 |
| 2016-07-07 | $32.42 | $32.87 | $32.38 | $32.57 | $28.19 | 46,680 |
| 2016-07-06 | $31.81 | $32.34 | $31.57 | $32.33 | $27.98 | 214,325 |
| 2016-07-05 | $32.68 | $32.68 | $31.90 | $32.10 | $27.78 | 314,587 |
| 2016-07-01 | $33.24 | $33.37 | $32.94 | $33.08 | $28.63 | 20,583 |
| 2016-06-30 | $33.17 | $33.38 | $32.75 | $33.38 | $28.89 | 564,735 |
| 2016-06-29 | $32.37 | $32.79 | $32.13 | $32.78 | $28.37 | 393,737 |
| 2016-06-28 | $31.73 | $32.00 | $31.40 | $31.95 | $27.65 | 215,294 |
| 2016-06-27 | $32.11 | $32.11 | $30.84 | $30.98 | $26.81 | 1,227,144 |
| 2016-06-24 | $33.11 | $33.60 | $32.67 | $32.67 | $28.27 | 1,572,084 |
| 2016-06-23 | $34.71 | $35.22 | $34.71 | $35.22 | $30.48 | 1,566,072 |
| 2016-06-22 | $34.36 | $34.65 | $34.20 | $34.22 | $29.61 | 1,894,126 |
| 2016-06-21 | $34.31 | $34.35 | $33.97 | $34.29 | $29.68 | 52,605 |
| 2016-06-20 | $34.56 | $34.86 | $34.13 | $34.15 | $29.55 | 57,729 |
| 2016-06-17 | $33.83 | $34.11 | $33.71 | $33.93 | $29.36 | 742,729 |
| 2016-06-16 | $33.85 | $34.01 | $33.42 | $33.96 | $29.23 | 49,571 |
| 2016-06-15 | $34.20 | $34.68 | $34.10 | $34.14 | $29.39 | 81,976 |
| 2016-06-14 | $34.70 | $34.91 | $33.87 | $34.05 | $29.31 | 197,319 |
| 2016-06-13 | $34.98 | $35.45 | $34.87 | $34.89 | $30.03 | 46,278 |
| 2016-06-10 | $35.37 | $35.38 | $35.12 | $35.23 | $30.33 | 411,061 |
| 2016-06-09 | $36.01 | $36.01 | $35.54 | $35.80 | $30.82 | 73,371 |
| 2016-06-08 | $36.19 | $36.39 | $36.16 | $36.26 | $31.21 | 300,191 |
| 2016-06-07 | $36.58 | $36.58 | $36.23 | $36.23 | $31.19 | 68,205 |
| 2016-06-06 | $36.14 | $36.72 | $36.14 | $36.52 | $31.44 | 694,690 |
| 2016-06-03 | $36.09 | $36.14 | $35.43 | $36.05 | $31.03 | 1,332,429 |
| 2016-06-02 | $36.64 | $36.88 | $36.48 | $36.85 | $31.72 | 49,619 |
| 2016-06-01 | $36.22 | $36.79 | $35.69 | $36.73 | $31.62 | 1,443,730 |
| 2016-05-31 | $36.89 | $36.90 | $36.43 | $36.60 | $31.51 | 348,909 |
| 2016-05-27 | $36.40 | $36.70 | $36.37 | $36.70 | $31.59 | 46,888 |
| 2016-05-26 | $36.62 | $36.73 | $36.26 | $36.35 | $31.29 | 172,125 |
| 2016-05-25 | $36.22 | $36.89 | $36.22 | $36.65 | $31.55 | 160,678 |
| 2016-05-24 | $35.62 | $36.11 | $35.59 | $35.98 | $30.97 | 53,193 |
| 2016-05-23 | $35.44 | $35.53 | $35.19 | $35.42 | $30.49 | 11,340 |
| 2016-05-20 | $35.74 | $35.77 | $35.40 | $35.52 | $30.58 | 14,771 |
| 2016-05-19 | $35.45 | $35.72 | $35.05 | $35.36 | $30.44 | 50,218 |
| 2016-05-18 | $34.31 | $35.65 | $34.19 | $35.61 | $30.65 | 86,484 |
| 2016-05-17 | $34.24 | $34.56 | $34.08 | $34.32 | $29.54 | 367,889 |
| 2016-05-16 | $34.03 | $34.54 | $34.02 | $34.35 | $29.57 | 20,463 |
| 2016-05-13 | $34.60 | $34.86 | $33.99 | $34.08 | $29.34 | 39,506 |
| 2016-05-12 | $34.96 | $35.06 | $34.43 | $34.61 | $29.79 | 18,292 |
| 2016-05-11 | $34.84 | $35.25 | $34.78 | $34.79 | $29.95 | 34,749 |
| 2016-05-10 | $34.51 | $35.06 | $34.51 | $34.98 | $30.11 | 42,333 |
| 2016-05-09 | $34.53 | $34.56 | $34.18 | $34.31 | $29.54 | 301,751 |
| 2016-05-06 | $34.09 | $34.54 | $34.07 | $34.50 | $29.70 | 13,056 |
| 2016-05-05 | $34.59 | $34.71 | $34.34 | $34.40 | $29.61 | 266,599 |
| 2016-05-04 | $34.77 | $34.98 | $34.29 | $34.52 | $29.72 | 100,850 |
| 2016-05-03 | $35.37 | $35.37 | $34.90 | $35.22 | $30.32 | 99,968 |
| 2016-05-02 | $35.73 | $35.97 | $35.57 | $35.94 | $30.94 | 114,882 |
| 2016-04-29 | $35.73 | $35.88 | $35.38 | $35.60 | $30.65 | 62,813 |
| 2016-04-28 | $36.01 | $36.35 | $35.82 | $35.92 | $30.92 | 109,106 |
| 2016-04-27 | $36.26 | $36.60 | $36.07 | $36.38 | $31.32 | 28,901 |
| 2016-04-26 | $36.04 | $36.32 | $35.86 | $36.29 | $31.24 | 77,347 |
| 2016-04-25 | $36.02 | $36.05 | $35.66 | $35.94 | $30.94 | 24,656 |
| 2016-04-22 | $35.76 | $36.25 | $35.76 | $36.16 | $31.13 | 178,826 |
| 2016-04-21 | $35.91 | $36.17 | $35.66 | $35.74 | $30.77 | 303,684 |
| 2016-04-20 | $35.32 | $35.91 | $35.22 | $35.85 | $30.86 | 62,170 |
| 2016-04-19 | $34.74 | $35.25 | $34.74 | $35.23 | $30.33 | 56,906 |
| 2016-04-18 | $34.14 | $34.72 | $34.05 | $34.62 | $29.80 | 93,485 |
| 2016-04-15 | $34.76 | $34.76 | $34.21< |