Loews Corp (L) Exchange: NYSE
Data as of May 1, 2025
$86.31 ($-0.52) -0.60%
Loews Corp - Daily Information
Click for more stock information on Loews Corp.| Daily Information | Data |
|---|---|
| Date | May 1, 2025 |
| Open | $86.09 |
| Previous Close | $86.31 |
| High | $86.94 |
| Low | $85.10 |
| Adjusted Open | $86.09 |
| Previous Adjusted Close | $86.31 |
| Adjusted High | $86.94 |
| Adjusted Low | $85.10 |
About Loews Corp (L)
Loews Corporation is a diversified company with an emphasis on energy and natural resources. Founded in 1946, its businesses have steadily grown to include a variety of industries and interests, such as insurance, containerboard and packaging products, natural gas, real estate and energy development, and pipelines and energy transportation. Loews Corporation stocks are listed on the New York Stock Exchange, and the company has grown significantly over the past decade, with its net income doubling from $1.2 billion in 2011 to an all-time high of $2.4 billion in 2020.
Invest in Loews Corp (L)
Historical Stock Data for Loews Corp (L)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $86.09 | $86.94 | $85.10 | $86.31 | $86.31 | 535,690 |
| 2025-04-30 | $86.40 | $87.03 | $84.90 | $86.83 | $86.83 | 995,936 |
| 2025-04-29 | $85.51 | $86.76 | $85.32 | $86.64 | $86.64 | 357,908 |
| 2025-04-28 | $85.35 | $86.52 | $85.35 | $85.96 | $85.96 | 441,534 |
| 2025-04-25 | $85.83 | $85.83 | $84.68 | $85.27 | $85.27 | 447,503 |
| 2025-04-24 | $85.66 | $86.71 | $85.35 | $86.24 | $86.24 | 606,763 |
| 2025-04-23 | $86.28 | $86.79 | $85.54 | $86.14 | $86.14 | 472,416 |
| 2025-04-22 | $84.54 | $86.17 | $84.12 | $85.71 | $85.71 | 569,620 |
| 2025-04-21 | $85.10 | $85.11 | $82.49 | $83.34 | $83.34 | 751,904 |
| 2025-04-17 | $85.18 | $86.26 | $85.09 | $85.32 | $85.32 | 536,344 |
| 2025-04-16 | $86.79 | $86.79 | $84.64 | $85.20 | $85.20 | 630,360 |
| 2025-04-15 | $86.77 | $87.22 | $86.10 | $86.13 | $86.13 | 446,134 |
| 2025-04-14 | $85.82 | $87.25 | $85.39 | $86.32 | $86.32 | 686,401 |
| 2025-04-11 | $84.47 | $85.16 | $83.48 | $84.68 | $84.68 | 1,386,408 |
| 2025-04-10 | $85.54 | $86.54 | $82.93 | $84.37 | $84.37 | 875,577 |
| 2025-04-09 | $80.09 | $86.88 | $80.00 | $86.33 | $86.33 | 1,272,615 |
| 2025-04-08 | $83.66 | $84.87 | $80.17 | $81.45 | $81.45 | 1,437,056 |
| 2025-04-07 | $81.56 | $83.78 | $78.98 | $80.89 | $80.89 | 1,998,841 |
| 2025-04-04 | $89.15 | $89.31 | $82.75 | $83.12 | $83.12 | 1,260,053 |
| 2025-04-03 | $90.52 | $91.99 | $90.33 | $91.11 | $91.11 | 802,406 |
| 2025-04-02 | $91.28 | $92.30 | $91.00 | $92.03 | $92.03 | 676,512 |
| 2025-04-01 | $91.82 | $92.42 | $91.03 | $92.09 | $92.09 | 653,981 |
| 2025-03-31 | $90.54 | $92.35 | $90.26 | $91.91 | $91.91 | 883,045 |
| 2025-03-28 | $91.78 | $92.13 | $90.27 | $90.64 | $90.64 | 567,651 |
| 2025-03-27 | $90.82 | $91.75 | $89.94 | $91.40 | $91.40 | 574,619 |
| 2025-03-26 | $89.74 | $90.89 | $89.59 | $90.51 | $90.51 | 676,854 |
| 2025-03-25 | $88.75 | $89.67 | $88.32 | $89.19 | $89.19 | 832,555 |
| 2025-03-24 | $87.91 | $88.55 | $87.24 | $88.51 | $88.51 | 766,254 |
| 2025-03-21 | $87.75 | $88.66 | $86.91 | $87.25 | $87.25 | 2,713,446 |
| 2025-03-20 | $87.43 | $88.62 | $87.39 | $88.18 | $88.18 | 940,449 |
| 2025-03-19 | $87.06 | $88.03 | $86.60 | $87.80 | $87.80 | 919,947 |
| 2025-03-18 | $87.59 | $87.78 | $86.69 | $86.94 | $86.94 | 643,614 |
| 2025-03-17 | $86.04 | $87.73 | $86.04 | $87.42 | $87.42 | 550,892 |
| 2025-03-14 | $84.95 | $86.63 | $84.76 | $86.42 | $86.42 | 708,501 |
| 2025-03-13 | $84.22 | $85.35 | $84.22 | $84.75 | $84.75 | 761,750 |
| 2025-03-12 | $84.31 | $84.84 | $83.21 | $83.99 | $83.99 | 739,769 |
| 2025-03-11 | $84.80 | $85.16 | $84.05 | $84.53 | $84.53 | 886,365 |
| 2025-03-10 | $84.86 | $85.96 | $84.44 | $84.94 | $84.94 | 835,160 |
| 2025-03-07 | $84.86 | $85.80 | $84.56 | $85.34 | $85.34 | 632,712 |
| 2025-03-06 | $84.92 | $85.34 | $83.82 | $84.88 | $84.88 | 799,357 |
| 2025-03-05 | $84.97 | $85.98 | $84.43 | $85.34 | $85.34 | 660,366 |
| 2025-03-04 | $86.92 | $87.31 | $84.99 | $85.07 | $85.07 | 806,811 |
| 2025-03-03 | $86.89 | $88.00 | $86.43 | $87.15 | $87.15 | 714,624 |
| 2025-02-28 | $86.36 | $86.79 | $85.45 | $86.67 | $86.67 | 1,075,988 |
| 2025-02-27 | $84.38 | $85.99 | $84.38 | $85.79 | $85.79 | 429,885 |
| 2025-02-26 | $85.00 | $85.42 | $83.92 | $84.20 | $84.20 | 503,330 |
| 2025-02-25 | $85.01 | $85.27 | $84.36 | $84.99 | $84.99 | 689,836 |
| 2025-02-24 | $83.16 | $84.83 | $83.16 | $84.38 | $84.38 | 549,945 |
| 2025-02-21 | $82.99 | $83.39 | $82.17 | $82.76 | $82.76 | 916,724 |
| 2025-02-20 | $82.87 | $83.33 | $81.95 | $82.98 | $82.98 | 750,953 |
| 2025-02-19 | $82.77 | $83.83 | $82.59 | $83.25 | $83.25 | 757,939 |
| 2025-02-18 | $83.23 | $83.93 | $82.57 | $83.44 | $83.44 | 1,318,220 |
| 2025-02-14 | $84.06 | $84.83 | $82.87 | $83.01 | $83.01 | 736,566 |
| 2025-02-13 | $83.07 | $84.23 | $82.72 | $84.12 | $84.12 | 1,009,667 |
| 2025-02-12 | $84.28 | $84.46 | $82.65 | $83.00 | $83.00 | 1,004,989 |
| 2025-02-11 | $85.64 | $85.64 | $84.07 | $84.85 | $84.85 | 654,803 |
| 2025-02-10 | $85.89 | $88.29 | $85.16 | $85.94 | $85.94 | 1,111,551 |
| 2025-02-07 | $86.72 | $87.01 | $86.11 | $86.77 | $86.77 | 793,842 |
| 2025-02-06 | $86.89 | $87.26 | $85.89 | $86.81 | $86.81 | 621,074 |
| 2025-02-05 | $86.36 | $86.45 | $85.51 | $86.28 | $86.28 | 444,818 |
| 2025-02-04 | $85.49 | $86.52 | $85.36 | $85.74 | $85.74 | 540,240 |
| 2025-02-03 | $84.44 | $85.58 | $83.39 | $85.33 | $85.33 | 683,728 |
| 2025-01-31 | $85.78 | $86.41 | $85.19 | $85.45 | $85.45 | 878,311 |
| 2025-01-30 | $86.57 | $86.69 | $85.59 | $86.18 | $86.18 | 474,681 |
| 2025-01-29 | $85.36 | $86.96 | $85.36 | $86.02 | $86.02 | 495,479 |
| 2025-01-28 | $86.42 | $86.93 | $85.55 | $85.75 | $85.75 | 544,820 |
| 2025-01-27 | $85.62 | $86.54 | $85.22 | $86.39 | $86.39 | 632,517 |
| 2025-01-24 | $83.88 | $84.94 | $83.88 | $84.88 | $84.88 | 519,561 |
| 2025-01-23 | $84.42 | $84.90 | $83.85 | $83.93 | $83.93 | 688,488 |
| 2025-01-22 | $86.38 | $86.42 | $84.17 | $84.48 | $84.48 | 635,068 |
| 2025-01-21 | $86.38 | $87.36 | $86.22 | $86.29 | $86.29 | 608,550 |
| 2025-01-17 | $86.35 | $86.70 | $86.02 | $86.25 | $86.25 | 553,975 |
| 2025-01-16 | $84.94 | $86.29 | $84.73 | $86.08 | $86.08 | 532,631 |
| 2025-01-15 | $84.67 | $84.96 | $84.21 | $84.80 | $84.80 | 837,465 |
| 2025-01-14 | $82.30 | $83.55 | $81.87 | $83.43 | $83.43 | 587,117 |
| 2025-01-13 | $80.72 | $82.22 | $80.51 | $82.08 | $82.08 | 729,628 |
| 2025-01-10 | $82.42 | $82.88 | $80.79 | $81.13 | $81.13 | 860,988 |
| 2025-01-08 | $83.10 | $83.74 | $82.40 | $83.53 | $83.53 | 671,815 |
| 2025-01-07 | $82.60 | $83.75 | $82.15 | $82.95 | $82.95 | 791,599 |
| 2025-01-06 | $84.33 | $84.57 | $82.27 | $82.37 | $82.37 | 869,264 |
| 2025-01-03 | $84.61 | $84.81 | $83.90 | $84.35 | $84.35 | 640,284 |
| 2025-01-02 | $85.08 | $85.31 | $83.86 | $84.16 | $84.16 | 779,014 |
| 2024-12-31 | $84.76 | $85.09 | $84.33 | $84.69 | $84.69 | 836,963 |
| 2024-12-30 | $84.06 | $84.95 | $83.60 | $84.39 | $84.39 | 775,760 |
| 2024-12-27 | $84.67 | $85.60 | $84.31 | $84.68 | $84.68 | 625,793 |
| 2024-12-26 | $84.66 | $85.40 | $84.50 | $85.26 | $85.26 | 371,299 |
| 2024-12-24 | $83.32 | $84.91 | $83.23 | $84.80 | $84.80 | 407,689 |
| 2024-12-23 | $82.58 | $83.45 | $82.42 | $83.37 | $83.37 | 835,195 |
| 2024-12-20 | $81.50 | $83.93 | $81.21 | $83.19 | $83.19 | 2,847,836 |
| 2024-12-19 | $81.88 | $82.57 | $80.77 | $81.66 | $81.66 | 1,093,521 |
| 2024-12-18 | $83.29 | $84.25 | $81.44 | $81.50 | $81.50 | 1,162,722 |
| 2024-12-17 | $83.50 | $84.12 | $83.20 | $83.64 | $83.64 | 846,249 |
| 2024-12-16 | $83.98 | $84.93 | $83.70 | $84.03 | $84.03 | 743,000 |
| 2024-12-13 | $84.43 | $85.29 | $84.03 | $84.18 | $84.18 | 782,686 |
| 2024-12-12 | $85.15 | $85.41 | $83.92 | $83.95 | $83.95 | 730,365 |
| 2024-12-11 | $84.23 | $84.99 | $83.86 | $84.75 | $84.75 | 812,921 |
| 2024-12-10 | $85.10 | $85.10 | $83.21 | $83.96 | $83.96 | 583,101 |
| 2024-12-09 | $85.89 | $86.07 | $84.92 | $85.00 | $85.00 | 598,690 |
| 2024-12-06 | $85.93 | $86.25 | $85.66 | $86.08 | $86.08 | 560,186 |
| 2024-12-05 | $86.12 | $86.65 | $85.67 | $85.94 | $85.94 | 620,524 |
| 2024-12-04 | $85.79 | $86.26 | $85.19 | $85.85 | $85.85 | 725,020 |
| 2024-12-03 | $86.40 | $86.47 | $85.51 | $85.98 | $85.98 | 976,204 |
| 2024-12-02 | $86.79 | $86.83 | $85.74 | $86.16 | $86.16 | 808,092 |
| 2024-11-29 | $87.30 | $87.42 | $86.61 | $86.73 | $86.73 | 408,303 |
| 2024-11-27 | $86.96 | $87.45 | $86.48 | $87.05 | $87.05 | 452,529 |
| 2024-11-26 | $85.90 | $86.76 | $85.51 | $86.61 | $86.55 | 561,610 |
| 2024-11-25 | $86.30 | $86.90 | $85.75 | $85.83 | $85.77 | 1,291,251 |
| 2024-11-22 | $85.24 | $86.27 | $85.24 | $86.07 | $86.01 | 653,715 |
| 2024-11-21 | $84.70 | $85.36 | $84.23 | $85.17 | $85.11 | 1,057,367 |
| 2024-11-20 | $83.95 | $84.68 | $83.80 | $84.49 | $84.43 | 642,376 |
| 2024-11-19 | $83.31 | $84.19 | $83.22 | $84.12 | $84.06 | 596,001 |
| 2024-11-18 | $83.63 | $84.59 | $83.34 | $84.41 | $84.35 | 521,105 |
| 2024-11-15 | $83.01 | $83.89 | $82.75 | $83.67 | $83.67 | 937,834 |
| 2024-11-14 | $82.98 | $83.40 | $82.59 | $82.80 | $82.80 | 607,854 |
| 2024-11-13 | $82.94 | $83.59 | $82.49 | $83.21 | $83.21 | 795,720 |
| 2024-11-12 | $83.12 | $83.67 | $82.86 | $82.97 | $82.97 | 1,402,737 |
| 2024-11-11 | $83.63 | $84.56 | $83.06 | $83.21 | $83.21 | 534,450 |
| 2024-11-08 | $82.48 | $83.50 | $82.21 | $83.11 | $83.11 | 618,693 |
| 2024-11-07 | $82.81 | $82.81 | $81.82 | $82.08 | $82.08 | 681,331 |
| 2024-11-06 | $82.55 | $83.33 | $81.96 | $82.76 | $82.76 | 1,202,229 |
| 2024-11-05 | $76.73 | $78.41 | $76.33 | $78.39 | $78.39 | 835,342 |
| 2024-11-04 | $79.12 | $79.20 | $75.16 | $76.51 | $76.51 | 1,029,326 |
| 2024-11-01 | $78.98 | $80.08 | $78.93 | $79.27 | $79.27 | 685,676 |
| 2024-10-31 | $80.40 | $80.67 | $78.92 | $78.96 | $78.96 | 762,375 |
| 2024-10-30 | $80.08 | $81.11 | $80.02 | $80.36 | $80.36 | 995,450 |
| 2024-10-29 | $80.39 | $80.84 | $79.73 | $79.76 | $79.76 | 579,205 |
| 2024-10-28 | $80.00 | $80.96 | $80.00 | $80.62 | $80.62 | 567,421 |
| 2024-10-25 | $81.48 | $81.54 | $79.47 | $79.57 | $79.57 | 571,338 |
| 2024-10-24 | $81.21 | $81.27 | $80.73 | $81.09 | $81.09 | 455,637 |
| 2024-10-23 | $80.60 | $81.06 | $80.27 | $80.94 | $80.94 | 467,442 |
| 2024-10-22 | $80.90 | $81.18 | $79.68 | $80.81 | $80.81 | 460,609 |
| 2024-10-21 | $81.66 | $82.01 | $80.96 | $81.07 | $81.07 | 441,823 |
| 2024-10-18 | $81.94 | $82.12 | $80.99 | $81.82 | $81.82 | 664,917 |
| 2024-10-17 | $81.00 | $81.77 | $81.00 | $81.72 | $81.72 | 402,914 |
| 2024-10-16 | $80.29 | $81.27 | $80.29 | $80.59 | $80.59 | 908,460 |
| 2024-10-15 | $80.77 | $81.66 | $80.24 | $80.33 | $80.33 | 622,271 |
| 2024-10-14 | $79.35 | $80.49 | $79.01 | $80.34 | $80.34 | 498,045 |
| 2024-10-11 | $78.62 | $79.81 | $78.62 | $79.35 | $79.35 | 644,208 |
| 2024-10-10 | $78.97 | $79.24 | $77.86 | $78.21 | $78.21 | 583,629 |
| 2024-10-09 | $77.10 | $78.52 | $76.94 | $78.25 | $78.25 | 599,147 |
| 2024-10-08 | $76.83 | $77.61 | $76.83 | $77.31 | $77.31 | 690,787 |
| 2024-10-07 | $78.89 | $78.89 | $76.34 | $76.49 | $76.49 | 689,303 |
| 2024-10-04 | $78.42 | $79.40 | $78.42 | $79.28 | $79.28 | 566,856 |
| 2024-10-03 | $78.52 | $78.81 | $77.96 | $78.15 | $78.15 | 560,409 |
| 2024-10-02 | $79.44 | $79.75 | $78.50 | $78.62 | $78.62 | 750,170 |
| 2024-10-01 | $78.98 | $79.84 | $78.85 | $79.30 | $79.30 | 1,125,802 |
| 2024-09-30 | $78.97 | $79.21 | $78.00 | $79.05 | $79.05 | 1,114,228 |
| 2024-09-27 | $78.84 | $79.30 | $78.61 | $78.90 | $78.90 | 792,580 |
| 2024-09-26 | $78.01 | $78.92 | $77.79 | $78.69 | $78.69 | 667,921 |
| 2024-09-25 | $78.48 | $78.66 | $77.96 | $78.06 | $78.06 | 689,553 |
| 2024-09-24 | $78.56 | $78.74 | $77.76 | $78.16 | $78.16 | 620,443 |
| 2024-09-23 | $78.61 | $78.94 | $78.35 | $78.67 | $78.67 | 494,869 |
| 2024-09-20 | $78.90 | $79.09 | $78.26 | $78.54 | $78.54 | 1,237,196 |
| 2024-09-19 | $79.75 | $79.89 | $78.80 | $79.25 | $79.25 | 618,180 |
| 2024-09-18 | $79.33 | $79.82 | $79.02 | $79.20 | $79.20 | 451,707 |
| 2024-09-17 | $78.85 | $79.70 | $78.68 | $79.29 | $79.29 | 475,165 |
| 2024-09-16 | $78.96 | $79.44 | $78.55 | $78.84 | $78.84 | 507,576 |
| 2024-09-13 | $78.37 | $78.94 | $78.11 | $78.34 | $78.34 | 563,530 |
| 2024-09-12 | $77.70 | $78.18 | $77.20 | $78.07 | $78.07 | 607,234 |
| 2024-09-11 | $79.22 | $79.32 | $76.96 | $77.72 | $77.72 | 750,206 |
| 2024-09-10 | $80.70 | $80.87 | $79.27 | $79.46 | $79.46 | 620,438 |
| 2024-09-09 | $79.88 | $81.25 | $79.70 | $80.48 | $80.48 | 868,162 |
| 2024-09-06 | $80.62 | $81.10 | $79.35 | $79.39 | $79.39 | 965,783 |
| 2024-09-05 | $82.33 | $82.33 | $80.43 | $80.90 | $80.90 | 762,587 |
| 2024-09-04 | $82.38 | $82.63 | $81.47 | $81.96 | $81.96 | 688,047 |
| 2024-09-03 | $81.46 | $82.34 | $81.36 | $81.82 | $81.82 | 1,041,830 |
| 2024-08-30 | $81.80 | $82.10 | $81.45 | $81.94 | $81.94 | 1,104,533 |
| 2024-08-29 | $81.45 | $81.92 | $80.54 | $81.68 | $81.68 | 532,793 |
| 2024-08-28 | $80.79 | $81.81 | $80.66 | $81.29 | $81.29 | 464,302 |
| 2024-08-27 | $80.62 | $81.03 | $80.33 | $80.67 | $80.67 | 320,560 |
| 2024-08-26 | $80.58 | $81.51 | $80.29 | $80.45 | $80.45 | 509,843 |
| 2024-08-23 | $79.85 | $80.62 | $79.61 | $80.35 | $80.35 | 360,014 |
| 2024-08-22 | $79.04 | $79.55 | $78.91 | $79.43 | $79.43 | 313,048 |
| 2024-08-21 | $79.15 | $79.15 | $78.42 | $79.08 | $79.08 | 455,287 |
| 2024-08-20 | $79.26 | $79.29 | $78.78 | $78.91 | $78.91 | 405,649 |
| 2024-08-19 | $78.95 | $79.73 | $78.95 | $79.37 | $79.37 | 585,408 |
| 2024-08-16 | $78.49 | $79.04 | $78.24 | $78.97 | $78.97 | 608,086 |
| 2024-08-15 | $78.21 | $78.62 | $77.85 | $78.37 | $78.37 | 403,513 |
| 2024-08-14 | $77.22 | $77.74 | $77.17 | $77.66 | $77.66 | 635,890 |
| 2024-08-13 | $77.34 | $77.34 | $76.33 | $77.06 | $77.06 | 420,070 |
| 2024-08-12 | $78.11 | $78.11 | $76.83 | $76.93 | $76.93 | 450,223 |
| 2024-08-09 | $77.45 | $78.01 | $76.89 | $77.88 | $77.88 | 466,473 |
| 2024-08-08 | $76.28 | $77.55 | $76.28 | $77.44 | $77.44 | 534,903 |
| 2024-08-07 | $76.88 | $77.57 | $76.21 | $76.27 | $76.27 | 854,789 |
| 2024-08-06 | $76.13 | $77.45 | $76.08 | $76.40 | $76.40 | 678,891 |
| 2024-08-05 | $78.11 | $78.50 | $75.46 | $76.00 | $76.00 | 1,313,443 |
| 2024-08-02 | $78.77 | $79.51 | $77.61 | $78.69 | $78.69 | 564,835 |
| 2024-08-01 | $80.39 | $80.46 | $78.70 | $79.20 | $79.20 | 525,692 |
| 2024-07-31 | $80.27 | $80.67 | $79.57 | $79.95 | $79.95 | 646,801 |
| 2024-07-30 | $79.28 | $81.06 | $79.01 | $80.48 | $80.48 | 784,633 |
| 2024-07-29 | $82.50 | $83.54 | $78.34 | $78.86 | $78.86 | 947,653 |
| 2024-07-26 | $78.81 | $80.34 | $78.77 | $80.09 | $80.09 | 649,510 |
| 2024-07-25 | $78.26 | $79.69 | $77.90 | $78.31 | $78.31 | 457,302 |
| 2024-07-24 | $78.50 | $78.60 | $77.82 | $77.92 | $77.92 | 570,306 |
| 2024-07-23 | $78.18 | $78.59 | $78.09 | $78.35 | $78.35 | 428,422 |
| 2024-07-22 | $77.97 | $78.56 | $77.51 | $78.08 | $78.08 | 327,123 |
| 2024-07-19 | $79.68 | $79.68 | $77.69 | $78.06 | $78.06 | 621,145 |
| 2024-07-18 | $79.41 | $81.11 | $78.98 | $79.79 | $79.79 | 402,903 |
| 2024-07-17 | $78.72 | $79.89 | $78.48 | $79.62 | $79.62 | 485,520 |
| 2024-07-16 | $77.49 | $78.43 | $77.37 | $78.35 | $78.35 | 422,320 |
| 2024-07-15 | $77.17 | $77.91 | $77.17 | $77.42 | $77.42 | 378,806 |
| 2024-07-12 | $76.78 | $77.41 | $76.36 | $76.92 | $76.92 | 539,914 |
| 2024-07-11 | $75.70 | $77.00 | $75.68 | $76.62 | $76.62 | 526,824 |
| 2024-07-10 | $74.70 | $75.68 | $74.67 | $75.65 | $75.65 | 456,331 |
| 2024-07-09 | $74.31 | $75.32 | $73.85 | $74.66 | $74.66 | 591,574 |
| 2024-07-08 | $74.15 | $74.93 | $74.15 | $74.41 | $74.41 | 613,695 |
| 2024-07-05 | $74.30 | $74.34 | $73.15 | $73.76 | $73.76 | 1,304,607 |
| 2024-07-03 | $75.20 | $75.43 | $74.31 | $74.40 | $74.40 | 367,885 |
| 2024-07-02 | $74.30 | $75.01 | $74.13 | $74.94 | $74.94 | 603,273 |
| 2024-07-01 | $75.15 | $75.54 | $74.55 | $74.73 | $74.73 | 494,451 |
| 2024-06-28 | $75.24 | $75.82 | $74.42 | $74.74 | $74.74 | 1,171,320 |
| 2024-06-27 | $74.78 | $75.28 | $74.67 | $75.26 | $75.26 | 510,323 |
| 2024-06-26 | $75.83 | $75.96 | $74.60 | $74.84 | $74.84 | 992,946 |
| 2024-06-25 | $77.40 | $77.46 | $76.13 | $76.14 | $76.14 | 548,542 |
| 2024-06-24 | $76.67 | $77.99 | $76.47 | $77.33 | $77.33 | 658,400 |
| 2024-06-21 | $76.53 | $76.87 | $75.93 | $76.56 | $76.56 | 1,889,850 |
| 2024-06-20 | $76.24 | $76.86 | $76.17 | $76.45 | $76.45 | 759,309 |
| 2024-06-18 | $75.16 | $76.27 | $75.16 | $76.20 | $76.20 | 649,877 |
| 2024-06-17 | $73.88 | $75.27 | $73.88 | $75.21 | $75.21 | 671,509 |
| 2024-06-14 | $73.78 | $74.13 | $73.46 | $73.79 | $73.79 | 631,117 |
| 2024-06-13 | $74.41 | $74.72 | $73.60 | $74.17 | $74.17 | 916,694 |
| 2024-06-12 | $74.44 | $74.98 | $73.80 | $74.66 | $74.66 | 969,556 |
| 2024-06-11 | $75.14 | $75.14 | $74.10 | $74.17 | $74.17 | 894,890 |
| 2024-06-10 | $75.00 | $75.60 | $74.72 | $75.34 | $75.34 | 658,209 |
| 2024-06-07 | $75.10 | $75.69 | $74.74 | $75.25 | $75.25 | 574,838 |
| 2024-06-06 | $75.00 | $75.26 | $74.34 | $75.00 | $75.00 | 844,478 |
| 2024-06-05 | $75.59 | $75.67 | $74.61 | $74.92 | $74.92 | 554,156 |
| 2024-06-04 | $75.66 | $76.07 | $75.10 | $75.55 | $75.55 | 1,274,902 |
| 2024-06-03 | $76.59 | $76.77 | $75.47 | $75.87 | $75.87 | 645,271 |
| 2024-05-31 | $75.14 | $76.93 | $75.02 | $76.80 | $76.80 | 2,307,304 |
| 2024-05-30 | $74.09 | $75.38 | $74.06 | $75.32 | $75.32 | 606,618 |
| 2024-05-29 | $73.63 | $74.30 | $73.21 | $74.11 | $74.11 | 789,794 |
| 2024-05-28 | $74.65 | $75.02 | $73.96 | $74.02 | $73.96 | 707,499 |
| 2024-05-24 | $74.22 | $74.78 | $74.22 | $74.75 | $74.69 | 549,643 |
| 2024-05-23 | $75.78 | $75.78 | $74.03 | $74.16 | $74.10 | 652,003 |
| 2024-05-22 | $76.01 | $76.17 | $75.66 | $75.89 | $75.83 | 481,426 |
| 2024-05-21 | $76.31 | $76.62 | $76.03 | $76.21 | $76.15 | 708,924 |
| 2024-05-20 | $77.89 | $77.89 | $76.09 | $76.13 | $76.07 | 723,257 |
| 2024-05-17 | $77.61 | $77.80 | $77.33 | $77.74 | $77.74 | 855,154 |
| 2024-05-16 | $77.39 | $77.49 | $76.89 | $77.20 | $77.20 | 689,801 |
| 2024-05-15 | $77.25 | $77.48 | $76.45 | $76.62 | $76.62 | 653,868 |
| 2024-05-14 | $77.41 | $77.60 | $76.75 | $77.34 | $77.34 | 711,217 |
| 2024-05-13 | $77.91 | $78.10 | $77.28 | $77.34 | $77.34 | 527,143 |
| 2024-05-10 | $77.79 | $78.17 | $77.53 | $77.98 | $77.98 | 875,569 |
| 2024-05-09 | $77.13 | $77.74 | $76.96 | $77.70 | $77.70 | 705,038 |
| 2024-05-08 | $77.91 | $78.14 | $77.23 | $77.31 | $77.31 | 683,275 |
| 2024-05-07 | $77.96 | $78.10 | $77.70 | $77.81 | $77.81 | 620,791 |
| 2024-05-06 | $77.54 | $78.23 | $76.58 | $77.74 | $77.74 | 807,636 |
| 2024-05-03 | $76.38 | $76.54 | $75.44 | $76.40 | $76.40 | 588,721 |
| 2024-05-02 | $76.67 | $76.79 | $76.11 | $76.53 | $76.53 | 565,378 |
| 2024-05-01 | $75.23 | $76.80 | $75.23 | $76.28 | $76.28 | 945,685 |
| 2024-04-30 | $75.68 | $75.68 | $75.10 | $75.15 | $75.15 | 609,936 |
| 2024-04-29 | $75.46 | $75.91 | $75.41 | $75.82 | $75.82 | 599,534 |
| 2024-04-26 | $76.01 | $76.02 | $75.42 | $75.46 | $75.46 | 568,947 |
| 2024-04-25 | $76.84 | $77.07 | $76.13 | $76.41 | $76.41 | 612,256 |
| 2024-04-24 | $76.20 | $76.84 | $75.92 | $76.81 | $76.81 | 515,765 |
| 2024-04-23 | $76.64 | $76.86 | $76.28 | $76.72 | $76.72 | 598,586 |
| 2024-04-22 | $75.76 | $76.91 | $75.55 | $76.48 | $76.48 | 821,673 |
| 2024-04-19 | $74.25 | $75.69 | $74.11 | $75.64 | $75.64 | 751,609 |
| 2024-04-18 | $73.44 | $74.27 | $73.44 | $73.84 | $73.84 | 649,020 |
| 2024-04-17 | $73.02 | $73.67 | $72.91 | $73.14 | $73.14 | 803,245 |
| 2024-04-16 | $73.66 | $73.75 | $73.17 | $73.32 | $73.32 | 640,123 |
| 2024-04-15 | $74.81 | $74.95 | $73.30 | $73.44 | $73.44 | 724,649 |
| 2024-04-12 | $73.74 | $74.47 | $73.50 | $73.90 | $73.90 | 801,967 |
| 2024-04-11 | $74.57 | $74.59 | $73.64 | $73.81 | $73.81 | 774,501 |
| 2024-04-10 | $74.77 | $75.26 | $74.66 | $74.82 | $74.82 | 652,448 |
| 2024-04-09 | $76.28 | $76.53 | $74.74 | $75.19 | $75.19 | 697,569 |
| 2024-04-08 | $76.73 | $76.80 | $76.01 | $76.06 | $76.06 | 631,904 |
| 2024-04-05 | $76.60 | $76.83 | $76.28 | $76.66 | $76.66 | 493,331 |
| 2024-04-04 | $77.64 | $77.81 | $76.05 | $76.36 | $76.36 | 609,296 |
| 2024-04-03 | $76.93 | $77.59 | $76.66 | $77.21 | $77.21 | 642,706 |
| 2024-04-02 | $77.53 | $78.04 | $76.96 | $77.07 | $77.07 | 592,389 |
| 2024-04-01 | $78.16 | $78.19 | $77.33 | $77.48 | $77.48 | 653,445 |
| 2024-03-28 | $78.15 | $78.55 | $78.11 | $78.29 | $78.29 | 747,935 |
| 2024-03-27 | $77.24 | $78.10 | $77.08 | $78.10 | $78.10 | 588,900 |
| 2024-03-26 | $77.00 | $77.25 | $76.85 | $76.89 | $76.89 | 575,390 |
| 2024-03-25 | $76.79 | $77.36 | $76.61 | $76.99 | $76.99 | 621,160 |
| 2024-03-22 | $77.68 | $77.68 | $76.43 | $76.45 | $76.45 | 568,572 |
| 2024-03-21 | $77.76 | $77.89 | $77.20 | $77.41 | $77.41 | 593,459 |
| 2024-03-20 | $77.16 | $77.84 | $77.02 | $77.76 | $77.76 | 595,952 |
| 2024-03-19 | $77.29 | $77.74 | $77.20 | $77.41 | $77.41 | 693,642 |
| 2024-03-18 | $76.97 | $77.56 | $76.66 | $76.97 | $76.97 | 942,090 |
| 2024-03-15 | $75.44 | $76.99 | $75.41 | $76.97 | $76.97 | 1,901,578 |
| 2024-03-14 | $75.91 | $76.18 | $75.48 | $76.01 | $76.01 | 720,779 |
| 2024-03-13 | $76.25 | $76.40 | $75.82 | $76.15 | $76.15 | 783,118 |
| 2024-03-12 | $76.01 | $76.24 | $75.71 | $76.21 | $76.21 | 618,830 |
| 2024-03-11 | $74.78 | $76.00 | $74.68 | $76.00 | $76.00 | 788,940 |
| 2024-03-08 | $75.04 | $75.23 | $74.73 | $74.84 | $74.84 | 659,184 |
| 2024-03-07 | $75.43 | $75.67 | $74.90 | $75.10 | $75.10 | 584,655 |
| 2024-03-06 | $74.80 | $75.54 | $74.43 | $75.47 | $75.47 | 746,487 |
| 2024-03-05 | $74.23 | $74.84 | $74.23 | $74.58 | $74.58 | 665,976 |
| 2024-03-04 | $74.43 | $74.98 | $74.14 | $74.35 | $74.35 | 599,040 |
| 2024-03-01 | $75.07 | $75.18 | $74.27 | $74.43 | $74.43 | 644,838 |
| 2024-02-29 | $75.16 | $75.27 | $74.59 | $75.13 | $75.13 | 925,575 |
| 2024-02-28 | $74.99 | $75.49 | $74.83 | $75.06 | $75.06 | 686,312 |
| 2024-02-27 | $74.41 | $75.03 | $73.98 | $74.99 | $74.99 | 937,234 |
| 2024-02-26 | $75.12 | $75.33 | $74.51 | $74.54 | $74.54 | 722,612 |
| 2024-02-23 | $74.96 | $75.41 | $74.87 | $75.19 | $75.19 | 483,907 |
| 2024-02-22 | $74.50 | $74.99 | $74.15 | $74.91 | $74.91 | 746,103 |
| 2024-02-21 | $74.16 | $74.45 | $73.83 | $74.32 | $74.32 | 925,492 |
| 2024-02-20 | $74.00 | $74.55 | $73.68 | $73.87 | $73.87 | 890,877 |
| 2024-02-16 | $75.22 | $75.30 | $74.27 | $74.34 | $74.28 | 931,734 |
| 2024-02-15 | $73.54 | $75.38 | $73.45 | $75.22 | $75.16 | 1,206,471 |
| 2024-02-14 | $73.29 | $73.56 | $73.00 | $73.52 | $73.46 | 996,430 |
| 2024-02-13 | $73.39 | $73.85 | $72.50 | $73.02 | $72.96 | 1,298,509 |
| 2024-02-12 | $72.99 | $73.53 | $72.66 | $73.10 | $73.04 | 834,335 |
| 2024-02-09 | $71.78 | $72.76 | $71.66 | $72.75 | $72.75 | 671,423 |
| 2024-02-08 | $72.47 | $72.52 | $71.52 | $72.02 | $72.02 | 1,072,527 |
| 2024-02-07 | $72.96 | $73.00 | $72.39 | $72.66 | $72.66 | 864,682 |
| 2024-02-06 | $72.60 | $73.17 | $72.41 | $72.81 | $72.81 | 1,400,748 |
| 2024-02-05 | $74.59 | $75.24 | $72.28 | $72.79 | $72.79 | 1,615,243 |
| 2024-02-02 | $72.53 | $73.20 | $72.44 | $73.04 | $73.04 | 869,195 |
| 2024-02-01 | $72.28 | $72.58 | $71.45 | $72.30 | $72.30 | 1,043,073 |
| 2024-01-31 | $73.85 | $74.00 | $72.83 | $72.86 | $72.86 | 931,600 |
| 2024-01-30 | $73.07 | $73.81 | $73.07 | $73.78 | $73.78 | 755,481 |
| 2024-01-29 | $72.61 | $73.31 | $72.45 | $73.27 | $73.27 | 675,556 |
| 2024-01-26 | $73.03 | $73.39 | $72.65 | $72.78 | $72.78 | 1,194,176 |
| 2024-01-25 | $73.45 | $73.64 | $72.49 | $72.98 | $72.98 | 898,265 |
| 2024-01-24 | $73.06 | $73.44 | $72.98 | $73.09 | $73.09 | 494,543 |
| 2024-01-23 | $73.05 | $73.39 | $72.75 | $72.75 | $72.75 | 513,631 |
| 2024-01-22 | $72.35 | $73.29 | $72.33 | $73.05 | $73.05 | 798,141 |
| 2024-01-19 | $71.95 | $72.47 | $71.58 | $72.20 | $72.20 | 832,836 |
| 2024-01-18 | $70.71 | $71.54 | $70.59 | $71.49 | $71.49 | 511,463 |
| 2024-01-17 | $70.99 | $71.88 | $70.80 | $70.94 | $70.94 | 486,816 |
| 2024-01-16 | $70.83 | $71.20 | $70.71 | $71.10 | $71.10 | 720,477 |
| 2024-01-12 | $71.50 | $71.84 | $70.82 | $71.08 | $71.08 | 463,986 |
| 2024-01-11 | $70.87 | $71.12 | $70.36 | $71.00 | $71.00 | 440,527 |
| 2024-01-10 | $70.67 | $71.10 | $70.52 | $70.97 | $70.97 | 476,204 |
| 2024-01-09 | $71.04 | $71.21 | $70.23 | $70.99 | $70.99 | 461,685 |
| 2024-01-08 | $71.31 | $71.41 | $70.51 | $71.26 | $71.26 | 532,194 |
| 2024-01-05 | $70.90 | $71.49 | $70.77 | $71.19 | $71.19 | 615,909 |
| 2024-01-04 | $70.72 | $71.22 | $70.68 | $70.70 | $70.70 | 657,463 |
| 2024-01-03 | $70.49 | $71.03 | $70.23 | $70.27 | $70.27 | 709,660 |
| 2024-01-02 | $69.65 | $70.48 | $69.64 | $70.46 | $70.46 | 774,071 |
| 2023-12-29 | $69.56 | $69.70 | $69.19 | $69.59 | $69.59 | 611,348 |
| 2023-12-28 | $69.24 | $69.64 | $69.24 | $69.47 | $69.47 | 409,673 |
| 2023-12-27 | $68.81 | $69.25 | $68.76 | $69.18 | $69.18 | 432,168 |
| 2023-12-26 | $68.70 | $69.22 | $68.49 | $68.99 | $68.99 | 416,335 |
| 2023-12-22 | $68.80 | $69.02 | $68.58 | $68.80 | $68.80 | 436,873 |
| 2023-12-21 | $68.10 | $68.56 | $67.85 | $68.52 | $68.52 | 489,677 |
| 2023-12-20 | $68.65 | $69.08 | $68.03 | $68.11 | $68.11 | 783,714 |
| 2023-12-19 | $68.43 | $69.04 | $68.20 | $68.90 | $68.90 | 1,012,569 |
| 2023-12-18 | $68.31 | $68.66 | $67.93 | $68.50 | $68.50 | 1,063,059 |
| 2023-12-15 | $68.09 | $68.31 | $67.20 | $68.00 | $68.00 | 3,219,447 |
| 2023-12-14 | $70.43 | $70.43 | $68.55 | $68.69 | $68.69 | 1,832,530 |
| 2023-12-13 | $69.91 | $70.40 | $69.70 | $70.33 | $70.33 | 1,025,991 |
| 2023-12-12 | $69.65 | $70.38 | $69.56 | $69.94 | $69.94 | 652,217 |
| 2023-12-11 | $68.89 | $69.85 | $68.89 | $69.72 | $69.72 | 736,222 |
| 2023-12-08 | $68.86 | $68.94 | $68.48 | $68.84 | $68.84 | 618,350 |
| 2023-12-07 | $69.78 | $69.95 | $68.57 | $68.82 | $68.82 | 1,012,487 |
| 2023-12-06 | $70.45 | $70.74 | $69.30 | $69.48 | $69.48 | 592,189 |
| 2023-12-05 | $70.64 | $70.88 | $70.20 | $70.34 | $70.34 | 745,583 |
| 2023-12-04 | $69.70 | $70.85 | $69.51 | $70.72 | $70.72 | 951,726 |
| 2023-12-01 | $70.08 | $70.64 | $69.92 | $70.01 | $70.01 | 1,356,775 |
| 2023-11-30 | $68.57 | $70.45 | $68.47 | $70.29 | $70.29 | 6,165,240 |
| 2023-11-29 | $68.71 | $69.00 | $68.47 | $68.51 | $68.51 | 1,136,326 |
| 2023-11-28 | $69.24 | $69.31 | $68.50 | $68.64 | $68.64 | 905,125 |
| 2023-11-27 | $68.99 | $69.40 | $68.91 | $69.18 | $69.18 | 859,895 |
| 2023-11-24 | $68.57 | $69.37 | $68.57 | $69.30 | $69.30 | 563,840 |
| 2023-11-22 | $67.90 | $68.62 | $67.86 | $68.50 | $68.50 | 722,989 |
| 2023-11-21 | $67.50 | $68.39 | $67.50 | $68.09 | $68.09 | 904,748 |
| 2023-11-20 | $66.97 | $67.79 | $66.60 | $67.49 | $67.43 | 824,082 |
| 2023-11-17 | $67.21 | $67.46 | $66.98 | $67.00 | $66.94 | 797,310 |
| 2023-11-16 | $66.69 | $67.22 | $66.69 | $67.06 | $67.00 | 766,604 |
| 2023-11-15 | $66.46 | $66.86 | $66.16 | $66.53 | $66.47 | 776,253 |
| 2023-11-14 | $65.94 | $66.65 | $65.92 | $66.44 | $66.38 | 1,310,976 |
| 2023-11-13 | $65.88 | $66.34 | $65.70 | $65.97 | $65.91 | 679,581 |
| 2023-11-10 | $65.53 | $65.91 | $65.24 | $65.89 | $65.83 | 506,543 |
| 2023-11-09 | $65.08 | $65.47 | $64.97 | $65.25 | $65.19 | 483,428 |
| 2023-11-08 | $65.58 | $65.58 | $64.84 | $64.94 | $64.88 | 519,220 |
| 2023-11-07 | $65.29 | $65.51 | $65.13 | $65.42 | $65.36 | 547,004 |
| 2023-11-06 | $65.82 | $65.82 | $65.26 | $65.40 | $65.34 | 618,598 |
| 2023-11-03 | $65.49 | $65.92 | $65.23 | $65.79 | $65.73 | 688,679 |
| 2023-11-02 | $65.26 | $65.80 | $64.48 | $65.14 | $65.08 | 883,922 |
| 2023-11-01 | $64.13 | $65.18 | $64.06 | $65.15 | $65.09 | 1,022,372 |
| 2023-10-31 | $63.32 | $64.03 | $63.23 | $64.01 | $63.95 | 819,603 |
| 2023-10-30 | $62.18 | $63.68 | $62.18 | $62.93 | $62.87 | 764,186 |
| 2023-10-27 | $63.77 | $63.88 | $62.54 | $62.82 | $62.76 | 666,086 |
| 2023-10-26 | $64.01 | $64.58 | $63.91 | $63.98 | $63.92 | 883,014 |
| 2023-10-25 | $63.30 | $64.34 | $63.21 | $63.80 | $63.74 | 692,702 |
| 2023-10-24 | $62.78 | $63.44 | $62.78 | $63.29 | $63.23 | 662,216 |
| 2023-10-23 | $62.81 | $62.99 | $62.23 | $62.32 | $62.26 | 476,445 |
| 2023-10-20 | $64.12 | $64.38 | $62.80 | $62.95 | $62.89 | 692,181 |
| 2023-10-19 | $64.77 | $65.12 | $64.03 | $64.08 | $64.02 | 690,601 |
| 2023-10-18 | $65.33 | $65.47 | $64.68 | $64.95 | $64.89 | 693,875 |
| 2023-10-17 | $64.50 | $65.76 | $64.50 | $65.50 | $65.44 | 563,379 |
| 2023-10-16 | $64.33 | $65.17 | $64.33 | $64.67 | $64.61 | 558,121 |
| 2023-10-13 | $64.06 | $64.43 | $63.43 | $63.81 | $63.75 | 655,099 |
| 2023-10-12 | $64.51 | $64.51 | $63.33 | $63.60 | $63.54 | 517,377 |
| 2023-10-11 | $63.47 | $64.48 | $63.47 | $64.29 | $64.23 | 789,942 |
| 2023-10-10 | $63.77 | $64.01 | $63.37 | $63.52 | $63.46 | 632,254 |
| 2023-10-09 | $63.03 | $63.87 | $63.03 | $63.67 | $63.61 | 525,701 |
| 2023-10-06 | $62.69 | $63.50 | $62.66 | $63.27 | $63.21 | 665,811 |
| 2023-10-05 | $62.43 | $63.24 | $62.43 | $62.82 | $62.76 | 606,550 |
| 2023-10-04 | $61.70 | $62.64 | $61.43 | $62.56 | $62.50 | 797,002 |
| 2023-10-03 | $62.13 | $62.79 | $61.61 | $61.82 | $61.76 | 834,806 |
| 2023-10-02 | $63.17 | $63.20 | $61.81 | $62.30 | $62.24 | 913,350 |
| 2023-09-29 | $63.90 | $63.91 | $63.03 | $63.31 | $63.25 | 922,755 |
| 2023-09-28 | $63.98 | $64.41 | $63.77 | $63.89 | $63.83 | 931,153 |
| 2023-09-27 | $64.12 | $64.14 | $63.42 | $63.80 | $63.74 | 799,872 |
| 2023-09-26 | $64.43 | $64.78 | $63.82 | $63.92 | $63.86 | 1,061,385 |
| 2023-09-25 | $64.15 | $64.77 | $64.07 | $64.69 | $64.63 | 526,818 |
| 2023-09-22 | $64.17 | $64.90 | $64.11 | $64.50 | $64.50 | 844,965 |
| 2023-09-21 | $64.83 | $64.96 | $64.12 | $64.19 | $64.19 | 960,114 |
| 2023-09-20 | $65.16 | $65.39 | $64.92 | $64.97 | $64.97 | 703,282 |
| 2023-09-19 | $64.77 | $65.32 | $64.57 | $65.08 | $65.08 | 926,583 |
| 2023-09-18 | $64.41 | $64.63 | $64.00 | $64.56 | $64.56 | 763,317 |
| 2023-09-15 | $64.10 | $64.82 | $63.96 | $64.25 | $64.25 | 2,695,999 |
| 2023-09-14 | $64.33 | $64.70 | $64.08 | $64.54 | $64.54 | 955,582 |
| 2023-09-13 | $64.32 | $64.35 | $63.80 | $63.81 | $63.81 | 1,369,234 |
| 2023-09-12 | $63.03 | $64.04 | $62.97 | $64.01 | $64.01 | 866,594 |
| 2023-09-11 | $62.81 | $63.39 | $62.77 | $62.89 | $62.89 | 762,698 |
| 2023-09-08 | $62.09 | $62.81 | $61.95 | $62.43 | $62.43 | 841,429 |
| 2023-09-07 | $61.98 | $62.28 | $61.74 | $62.05 | $62.05 | 1,489,691 |
| 2023-09-06 | $61.47 | $61.99 | $61.29 | $61.72 | $61.72 | 754,882 |
| 2023-09-05 | $62.13 | $62.91 | $61.73 | $61.73 | $61.73 | 880,789 |
| 2023-09-01 | $62.58 | $62.75 | $62.28 | $62.30 | $62.30 | 471,381 |
| 2023-08-31 | $62.33 | $62.34 | $61.71 | $62.09 | $62.09 | 966,519 |
| 2023-08-30 | $62.30 | $62.64 | $62.03 | $62.06 | $62.06 | 397,788 |
| 2023-08-29 | $62.41 | $62.41 | $61.75 | $62.27 | $62.27 | 482,944 |
| 2023-08-28 | $62.13 | $62.69 | $61.85 | $62.23 | $62.23 | 404,295 |
| 2023-08-25 | $62.14 | $62.36 | $61.69 | $62.06 | $62.06 | 354,130 |
| 2023-08-24 | $61.73 | $62.65 | $61.73 | $62.09 | $62.09 | 446,491 |
| 2023-08-23 | $61.40 | $61.97 | $61.40 | $61.96 | $61.96 | 484,184 |
| 2023-08-22 | $61.65 | $62.01 | $61.33 | $61.38 | $61.38 | 416,112 |
| 2023-08-21 | $61.74 | $61.96 | $61.36 | $61.70 | $61.70 | 569,765 |
| 2023-08-18 | $61.41 | $61.82 | $61.38 | $61.59 | $61.59 | 1,012,837 |
| 2023-08-17 | $62.85 | $62.86 | $61.56 | $61.61 | $61.61 | 577,421 |
| 2023-08-16 | $62.36 | $62.87 | $62.36 | $62.44 | $62.44 | 587,208 |
| 2023-08-15 | $62.41 | $62.54 | $62.11 | $62.35 | $62.35 | 504,124 |
| 2023-08-14 | $63.31 | $63.31 | $62.52 | $62.94 | $62.88 | 880,497 |
| 2023-08-11 | $62.92 | $63.44 | $62.58 | $63.42 | $63.36 | 427,749 |
| 2023-08-10 | $63.56 | $63.93 | $62.80 | $62.94 | $62.88 | 685,529 |
| 2023-08-09 | $63.56 | $63.88 | $63.08 | $63.17 | $63.11 | 502,640 |
| 2023-08-08 | $62.98 | $63.69 | $62.73 | $63.61 | $63.55 | 543,307 |
| 2023-08-07 | $63.36 | $63.87 | $63.28 | $63.50 | $63.44 | 541,705 |
| 2023-08-04 | $63.50 | $63.83 | $62.80 | $62.92 | $62.92 | 629,745 |
| 2023-08-03 | $62.81 | $63.58 | $62.41 | $63.32 | $63.32 | 543,662 |
| 2023-08-02 | $62.70 | $63.43 | $62.52 | $62.87 | $62.87 | 502,477 |
| 2023-08-01 | $62.68 | $62.99 | $62.10 | $62.96 | $62.96 | 546,228 |
| 2023-07-31 | $63.18 | $63.93 | $62.47 | $62.65 | $62.65 | 758,846 |
| 2023-07-28 | $62.77 | $62.77 | $62.09 | $62.19 | $62.19 | 506,562 |
| 2023-07-27 | $61.95 | $62.31 | $61.42 | $62.04 | $62.04 | 652,233 |
| 2023-07-26 | $61.21 | $61.89 | $61.21 | $61.63 | $61.63 | 397,186 |
| 2023-07-25 | $61.48 | $61.48 | $60.98 | $61.00 | $61.00 | 432,003 |
| 2023-07-24 | $61.31 | $61.79 | $61.17 | $61.48 | $61.48 | 341,241 |
| 2023-07-21 | $62.02 | $62.02 | $61.48 | $61.50 | $61.50 | 437,084 |
| 2023-07-20 | $61.06 | $61.86 | $60.87 | $61.82 | $61.82 | 440,538 |
| 2023-07-19 | $60.26 | $60.88 | $60.25 | $60.64 | $60.64 | 613,107 |
| 2023-07-18 | $59.93 | $60.81 | $59.91 | $60.34 | $60.34 | 548,793 |
| 2023-07-17 | $59.45 | $60.55 | $59.45 | $60.11 | $60.11 | 400,489 |
| 2023-07-14 | $60.63 | $60.63 | $59.37 | $59.44 | $59.44 | 739,359 |
| 2023-07-13 | $59.74 | $60.68 | $59.74 | $60.49 | $60.49 | 511,252 |
| 2023-07-12 | $61.03 | $61.22 | $60.30 | $60.45 | $60.45 | 681,002 |
| 2023-07-11 | $59.65 | $60.56 | $59.65 | $60.54 | $60.54 | 560,347 |
| 2023-07-10 | $60.27 | $60.68 | $59.49 | $59.54 | $59.54 | 751,874 |
| 2023-07-07 | $59.79 | $61.19 | $59.57 | $60.45 | $60.45 | 1,176,603 |
| 2023-07-06 | $59.25 | $60.09 | $59.18 | $59.96 | $59.96 | 585,528 |
| 2023-07-05 | $59.24 | $59.76 | $58.81 | $59.67 | $59.67 | 686,753 |
| 2023-07-03 | $59.20 | $60.17 | $59.20 | $59.72 | $59.72 | 308,961 |
| 2023-06-30 | $59.42 | $59.79 | $59.19 | $59.38 | $59.38 | 619,811 |
| 2023-06-29 | $58.26 | $59.27 | $58.21 | $59.11 | $59.11 | 775,343 |
| 2023-06-28 | $58.65 | $58.65 | $58.00 | $58.22 | $58.22 | 691,859 |
| 2023-06-27 | $58.47 | $59.15 | $58.39 | $58.95 | $58.95 | 450,467 |
| 2023-06-26 | $57.97 | $58.63 | $57.74 | $58.32 | $58.32 | 766,648 |
| 2023-06-23 | $57.78 | $58.21 | $57.55 | $57.90 | $57.90 | 1,098,289 |
| 2023-06-22 | $58.40 | $58.42 | $57.93 | $58.22 | $58.22 | 561,649 |
| 2023-06-21 | $57.80 | $58.59 | $57.50 | $58.23 | $58.23 | 688,773 |
| 2023-06-20 | $58.32 | $58.38 | $57.47 | $58.09 | $58.09 | 809,386 |
| 2023-06-16 | $59.21 | $59.27 | $58.49 | $58.57 | $58.57 | 2,988,284 |
| 2023-06-15 | $58.11 | $58.85 | $57.93 | $58.84 | $58.84 | 914,924 |
| 2023-06-14 | $59.44 | $59.62 | $57.86 | $58.12 | $58.12 | 814,447 |
| 2023-06-13 | $58.94 | $59.80 | $58.67 | $59.25 | $59.25 | 625,926 |
| 2023-06-12 | $59.10 | $59.47 | $58.62 | $58.88 | $58.88 | 617,456 |
| 2023-06-09 | $59.16 | $59.59 | $58.81 | $59.34 | $59.34 | 470,654 |
| 2023-06-08 | $59.65 | $59.81 | $58.80 | $59.32 | $59.32 | 536,785 |
| 2023-06-07 | $58.64 | $59.93 | $58.46 | $59.72 | $59.72 | 619,942 |
| 2023-06-06 | $58.53 | $58.97 | $58.38 | $58.63 | $58.63 | 651,480 |
| 2023-06-05 | $58.54 | $58.81 | $58.21 | $58.47 | $58.47 | 1,089,841 |
| 2023-06-02 | $56.85 | $58.14 | $56.59 | $58.02 | $58.02 | 736,572 |
| 2023-06-01 | $56.28 | $56.77 | $56.08 | $56.39 | $56.39 | 1,184,861 |
| 2023-05-31 | $57.08 | $57.29 | $55.94 | $56.00 | $56.00 | 2,921,400 |
| 2023-05-30 | $56.86 | $57.49 | $56.73 | $57.40 | $57.40 | 575,966 |
| 2023-05-26 | $56.98 | $57.39 | $56.68 | $57.11 | $57.11 | 800,842 |
| 2023-05-25 | $56.95 | $57.23 | $56.52 | $56.98 | $56.98 | 647,568 |
| 2023-05-24 | $57.60 | $57.82 | $57.10 | $57.17 | $57.17 | 798,615 |
| 2023-05-23 | $58.32 | $58.70 | $57.84 | $57.91 | $57.91 | 689,076 |
| 2023-05-22 | $58.82 | $58.99 | $58.10 | $58.68 | $58.68 | 515,379 |
| 2023-05-19 | $59.30 | $59.60 | $58.59 | $58.80 | $58.80 | 558,373 |
| 2023-05-18 | $58.14 | $58.90 | $57.87 | $58.87 | $58.87 | 517,363 |
| 2023-05-17 | $58.07 | $58.55 | $57.86 | $58.24 | $58.24 | 690,039 |
| 2023-05-16 | $58.27 | $58.40 | $57.76 | $57.83 | $57.83 | 516,224 |
| 2023-05-15 | $58.85 | $58.85 | $58.24 | $58.38 | $58.38 | 499,631 |
| 2023-05-12 | $58.93 | $59.12 | $58.03 | $58.51 | $58.51 | 427,134 |
| 2023-05-11 | $58.18 | $58.41 | $57.82 | $58.40 | $58.40 | 817,250 |
| 2023-05-10 | $58.86 | $59.00 | $57.71 | $58.49 | $58.49 | 662,380 |
| 2023-05-09 | $58.67 | $59.01 | $58.49 | $58.62 | $58.62 | 730,214 |
| 2023-05-08 | $58.77 | $59.03 | $58.60 | $58.81 | $58.81 | 792,997 |
| 2023-05-05 | $58.78 | $59.42 | $58.55 | $58.62 | $58.62 | 498,618 |
| 2023-05-04 | $58.20 | $58.50 | $57.55 | $58.08 | $58.08 | 668,629 |
| 2023-05-03 | $59.34 | $59.48 | $58.38 | $58.42 | $58.42 | 701,213 |
| 2023-05-02 | $59.80 | $59.89 | $58.14 | $59.02 | $59.02 | 744,162 |
| 2023-05-01 | $59.36 | $60.29 | $58.00 | $60.13 | $60.13 | 1,183,464 |
| 2023-04-28 | $56.79 | $57.92 | $56.79 | $57.57 | $57.57 | 961,202 |
| 2023-04-27 | $55.75 | $56.88 | $55.64 | $56.86 | $56.86 | 612,933 |
| 2023-04-26 | $55.70 | $56.29 | $55.31 | $55.70 | $55.70 | 1,080,262 |
| 2023-04-25 | $56.17 | $56.33 | $55.82 | $56.11 | $56.11 | 722,905 |
| 2023-04-24 | $56.55 | $56.85 | $56.37 | $56.63 | $56.63 | 425,898 |
| 2023-04-21 | $56.95 | $56.96 | $55.89 | $56.44 | $56.44 | 475,211 |
| 2023-04-20 | $57.47 | $57.50 | $56.80 | $57.12 | $57.12 | 480,581 |
| 2023-04-19 | $57.47 | $57.76 | $57.38 | $57.49 | $57.49 | 431,485 |
| 2023-04-18 | $57.24 | $57.57 | $56.86 | $57.51 | $57.51 | 754,421 |
| 2023-04-17 | $56.13 | $57.24 | $55.89 | $57.20 | $57.20 | 654,789 |
| 2023-04-14 | $56.99 | $57.14 | $55.88 | $56.24 | $56.24 | 503,429 |
| 2023-04-13 | $56.19 | $56.74 | $56.07 | $56.71 | $56.71 | 595,614 |
| 2023-04-12 | $57.05 | $57.32 | $56.42 | $56.59 | $56.59 | 572,681 |
| 2023-04-11 | $56.57 | $57.15 | $56.43 | $56.88 | $56.88 | 689,220 |
| 2023-04-10 | $56.31 | $56.67 | $56.24 | $56.45 | $56.45 | 668,421 |
| 2023-04-06 | $56.37 | $56.58 | $55.88 | $56.38 | $56.38 | 591,466 |
| 2023-04-05 | $55.76 | $56.37 | $55.60 | $56.22 | $56.22 | 690,632 |
| 2023-04-04 | $57.77 | $57.79 | $55.85 | $56.21 | $56.21 | 839,831 |
| 2023-04-03 | $58.05 | $58.60 | $57.55 | $57.59 | $57.59 | 1,008,178 |
| 2023-03-31 | $57.68 | $58.14 | $57.59 | $58.02 | $58.02 | 1,295,918 |
| 2023-03-30 | $57.03 | $57.32 | $56.79 | $57.30 | $57.30 | 850,929 |
| 2023-03-29 | $56.61 | $56.92 | $56.49 | $56.90 | $56.90 | 1,065,454 |
| 2023-03-28 | $55.43 | $55.90 | $55.29 | $55.88 | $55.88 | 936,921 |
| 2023-03-27 | $55.36 | $55.89 | $55.04 | $55.62 | $55.62 | 1,240,111 |
| 2023-03-24 | $53.14 | $54.64 | $52.85 | $54.56 | $54.56 | 1,061,103 |
| 2023-03-23 | $54.28 | $54.68 | $53.49 | $53.78 | $53.78 | 990,644 |
| 2023-03-22 | $56.00 | $56.20 | $54.42 | $54.44 | $54.44 | 1,064,816 |
| 2023-03-21 | $56.38 | $56.54 | $55.93 | $56.02 | $56.02 | 1,176,548 |
| 2023-03-20 | $54.05 | $55.54 | $54.01 | $55.26 | $55.26 | 1,157,546 |
| 2023-03-17 | $55.59 | $55.59 | $53.52 | $53.59 | $53.59 | 2,776,292 |
| 2023-03-16 | $53.92 | $56.18 | $53.57 | $55.87 | $55.87 | 1,455,380 |
| 2023-03-15 | $54.63 | $55.12 | $53.52 | $54.31 | $54.31 | 1,262,714 |
| 2023-03-14 | $56.84 | $57.07 | $55.74 | $56.28 | $56.28 | 1,094,447 |
| 2023-03-13 | $56.16 | $56.35 | $55.12 | $55.54 | $55.54 | 1,079,114 |
| 2023-03-10 | $57.74 | $58.06 | $57.00 | $57.35 | $57.35 | 1,044,973 |
| 2023-03-09 | $58.92 | $59.23 | $57.97 | $58.17 | $58.17 | 829,307 |
| 2023-03-08 | $59.83 | $60.20 | $58.79 | $58.85 | $58.85 | 772,514 |
| 2023-03-07 | $61.22 | $61.37 | $59.71 | $59.73 | $59.73 | 916,975 |
| 2023-03-06 | $61.86 | $62.11 | $61.28 | $61.33 | $61.33 | 911,181 |
| 2023-03-03 | $61.52 | $61.80 | $61.01 | $61.76 | $61.76 | 500,646 |
| 2023-03-02 | $61.04 | $61.44 | $60.73 | $61.44 | $61.44 | 704,569 |
| 2023-03-01 | $60.75 | $61.40 | $60.74 | $61.25 | $61.25 | 521,259 |
| 2023-02-28 | $60.98 | $61.36 | $60.93 | $61.09 | $61.09 | 1,396,528 |
| 2023-02-27 | $61.40 | $61.66 | $60.81 | $60.90 | $60.90 | 449,317 |
| 2023-02-24 | $60.30 | $61.14 | $59.84 | $61.08 | $61.08 | 702,694 |
| 2023-02-23 | $60.80 | $61.13 | $60.35 | $60.70 | $60.70 | 647,670 |
| 2023-02-22 | $60.54 | $61.09 | $60.43 | $60.64 | $60.64 | 383,305 |
| 2023-02-21 | $61.64 | $61.64 | $60.53 | $60.78 | $60.78 | 563,568 |
| 2023-02-17 | $61.63 | $61.63 | $61.12 | $61.51 | $61.45 | 639,799 |
| 2023-02-16 | $61.88 | $62.28 | $61.35 | $61.66 | $61.60 | 517,593 |
| 2023-02-15 | $61.46 | $62.26 | $61.15 | $62.15 | $62.09 | 3,252,836 |
| 2023-02-14 | $62.40 | $62.69 | $61.72 | $61.78 | $61.72 | 892,215 |
| 2023-02-13 | $61.99 | $62.69 | $61.93 | $62.57 | $62.57 | 745,337 |
| 2023-02-10 | $61.72 | $62.23 | $61.46 | $62.17 | $62.17 | 891,656 |
| 2023-02-09 | $62.31 | $63.24 | $61.72 | $61.75 | $61.75 | 917,420 |
| 2023-02-08 | $62.41 | $62.72 | $62.06 | $62.06 | $62.06 | 898,989 |
| 2023-02-07 | $61.05 | $63.01 | $61.05 | $62.75 | $62.75 | 946,204 |
| 2023-02-06 | $60.11 | $61.78 | $59.91 | $61.44 | $61.44 | 1,142,689 |
| 2023-02-03 | $60.10 | $60.29 | $59.72 | $60.10 | $60.10 | 1,033,383 |
| 2023-02-02 | $60.40 | $60.60 | $59.33 | $60.18 | $60.18 | 1,044,248 |
| 2023-02-01 | $60.83 | $61.15 | $60.06 | $60.54 | $60.54 | 776,687 |
| 2023-01-31 | $60.49 | $61.49 | $60.04 | $61.48 | $61.48 | 729,413 |
| 2023-01-30 | $60.81 | $61.46 | $60.38 | $60.42 | $60.42 | 470,199 |
| 2023-01-27 | $60.97 | $61.28 | $60.54 | $60.99 | $60.99 | 526,124 |
| 2023-01-26 | $60.66 | $61.19 | $60.56 | $61.15 | $61.15 | 504,683 |
| 2023-01-25 | $60.01 | $60.63 | $59.86 | $60.59 | $60.59 | 482,745 |
| 2023-01-24 | $59.62 | $60.32 | $59.35 | $60.23 | $60.23 | 598,715 |
| 2023-01-23 | $59.12 | $59.74 | $58.85 | $59.58 | $59.58 | 505,396 |
| 2023-01-20 | $58.20 | $58.97 | $57.53 | $58.96 | $58.96 | 775,859 |
| 2023-01-19 | $58.10 | $58.46 | $57.87 | $58.07 | $58.07 | 762,810 |
| 2023-01-18 | $59.38 | $59.59 | $58.35 | $58.47 | $58.47 | 847,079 |
| 2023-01-17 | $60.28 | $60.28 | $59.26 | $59.35 | $59.35 | 654,257 |
| 2023-01-13 | $59.48 | $60.28 | $59.39 | $60.22 | $60.22 | 515,347 |
| 2023-01-12 | $60.13 | $60.18 | $59.77 | $59.88 | $59.88 | 627,490 |
| 2023-01-11 | $59.15 | $59.85 | $58.99 | $59.83 | $59.83 | 602,905 |
| 2023-01-10 | $59.01 | $59.25 | $58.69 | $59.04 | $59.04 | 703,203 |
| 2023-01-09 | $60.41 | $60.41 | $58.93 | $58.97 | $58.97 | 799,894 |
| 2023-01-06 | $59.69 | $60.54 | $59.69 | $60.47 | $60.47 | 699,057 |
| 2023-01-05 | $59.08 | $59.24 | $58.56 | $59.21 | $59.21 | 710,590 |
| 2023-01-04 | $59.01 | $59.76 | $58.83 | $59.27 | $59.27 | 787,552 |
| 2023-01-03 | $58.39 | $59.05 | $58.10 | $58.59 | $58.59 | 870,068 |
| 2022-12-30 | $58.44 | $58.77 | $58.10 | $58.33 | $58.33 | 708,176 |
| 2022-12-29 | $57.91 | $58.82 | $57.91 | $58.67 | $58.67 | 513,391 |
| 2022-12-28 | $58.75 | $58.86 | $57.87 | $57.88 | $57.88 | 546,601 |
| 2022-12-27 | $57.83 | $58.76 | $57.59 | $58.60 | $58.60 | 702,710 |
| 2022-12-23 | $57.23 | $57.97 | $57.09 | $57.85 | $57.85 | 560,136 |
| 2022-12-22 | $57.34 | $57.57 | $56.33 | $57.19 | $57.19 | 656,678 |
| 2022-12-21 | $56.35 | $57.43 | $56.27 | $57.42 | $57.42 | 1,047,327 |
| 2022-12-20 | $55.24 | $56.71 | $54.82 | $55.78 | $55.78 | 1,405,957 |
| 2022-12-19 | $55.86 | $56.38 | $54.82 | $54.95 | $54.95 | 1,172,460 |
| 2022-12-16 | $55.18 | $55.98 | $54.82 | $55.80 | $55.80 | 2,822,699 |
| 2022-12-15 | $55.65 | $56.24 | $55.40 | $55.91 | $55.91 | 879,446 |
| 2022-12-14 | $56.66 | $57.45 | $55.95 | $56.25 | $56.25 | 1,017,124 |
| 2022-12-13 | $57.91 | $58.12 | $56.46 | $56.75 | $56.75 | 963,235 |
| 2022-12-12 | $56.42 | $56.80 | $56.16 | $56.69 | $56.69 | 750,906 |
| 2022-12-09 | $56.19 | $56.85 | $55.94 | $56.48 | $56.48 | 933,084 |
| 2022-12-08 | $56.38 | $56.78 | $56.12 | $56.38 | $56.38 | 522,705 |
| 2022-12-07 | $57.03 | $57.64 | $56.17 | $56.24 | $56.24 | 835,717 |
| 2022-12-06 | $56.31 | $57.21 | $56.08 | $57.12 | $57.12 | 874,529 |
| 2022-12-05 | $57.37 | $57.41 | $56.10 | $56.33 | $56.33 | 667,626 |
| 2022-12-02 | $57.58 | $57.77 | $56.90 | $57.67 | $57.67 | 699,624 |
| 2022-12-01 | $58.66 | $58.87 | $57.65 | $58.04 | $58.04 | 861,730 |
| 2022-11-30 | $57.62 | $58.29 | $56.61 | $58.15 | $58.15 | 2,660,870 |
| 2022-11-29 | $56.69 | $57.84 | $56.51 | $57.78 | $57.78 | 656,129 |
| 2022-11-28 | $56.99 | $57.37 | $56.64 | $56.77 | $56.77 | 738,675 |
| 2022-11-25 | $57.60 | $57.65 | $57.18 | $57.41 | $57.41 | 277,939 |
| 2022-11-23 | $57.03 | $57.32 | $56.76 | $57.31 | $57.31 | 524,392 |
| 2022-11-22 | $57.18 | $57.53 | $56.95 | $57.10 | $57.10 | 539,469 |
| 2022-11-21 | $56.56 | $56.99 | $56.28 | $56.81 | $56.75 | 446,966 |
| 2022-11-18 | $56.64 | $57.01 | $55.96 | $56.62 | $56.56 | 761,540 |
| 2022-11-17 | $55.07 | $56.09 | $55.07 | $56.03 | $55.97 | 652,052 |
| 2022-11-16 | $55.64 | $55.87 | $55.10 | $55.63 | $55.57 | 772,984 |
| 2022-11-15 | $55.88 | $55.96 | $54.91 | $55.58 | $55.52 | 679,356 |
| 2022-11-14 | $55.98 | $56.79 | $55.42 | $55.49 | $55.43 | 495,723 |
| 2022-11-11 | $57.13 | $57.13 | $55.72 | $55.97 | $55.97 | 659,150 |
| 2022-11-10 | $56.01 | $56.64 | $55.59 | $56.59 | $56.59 | 767,408 |
| 2022-11-09 | $55.38 | $55.44 | $54.27 | $54.46 | $54.46 | 662,326 |
| 2022-11-08 | $55.59 | $55.87 | $54.93 | $55.65 | $55.65 | 488,082 |
| 2022-11-07 | $55.94 | $55.94 | $55.05 | $55.60 | $55.60 | 688,500 |
| 2022-11-04 | $55.92 | $56.33 | $54.99 | $55.47 | $55.47 | 687,632 |
| 2022-11-03 | $54.94 | $55.62 | $54.52 | $55.22 | $55.22 | 554,495 |
| 2022-11-02 | $56.23 | $57.01 | $55.42 | $55.51 | $55.51 | 812,801 |
| 2022-11-01 | $57.28 | $57.62 | $56.30 | $56.49 | $56.49 | 1,014,893 |
| 2022-10-31 | $57.25 | $57.84 | $56.36 | $57.02 | $57.02 | 1,029,530 |
| 2022-10-28 | $56.79 | $58.06 | $56.72 | $57.99 | $57.99 | 785,337 |
| 2022-10-27 | $56.50 | $57.16 | $56.26 | $56.36 | $56.36 | 768,290 |
| 2022-10-26 | $56.22 | $56.30 | $55.74 | $55.97 | $55.97 | 524,144 |
| 2022-10-25 | $55.36 | $55.96 | $55.07 | $55.76 | $55.76 | 715,944 |
| 2022-10-24 | $55.84 | $56.49 | $55.59 | $55.85 | $55.85 | 603,090 |
| 2022-10-21 | $53.89 | $55.55 | $53.64 | $55.50 | $55.50 | 874,328 |
| 2022-10-20 | $54.04 | $54.89 | $53.56 | $53.64 | $53.64 | 624,633 |
| 2022-10-19 | $54.47 | $55.14 | $54.02 | $54.54 | $54.54 | 617,014 |
| 2022-10-18 | $54.78 | $55.12 | $54.20 | $54.61 | $54.61 | 864,636 |
| 2022-10-17 | $53.79 | $54.27 | $53.37 | $53.60 | $53.60 | 889,360 |
| 2022-10-14 | $54.19 | $54.59 | $52.89 | $53.00 | $53.00 | 842,868 |
| 2022-10-13 | $51.04 | $53.87 | $50.68 | $53.66 | $53.66 | 878,325 |
| 2022-10-12 | $51.79 | $52.07 | $51.48 | $51.48 | $51.48 | 554,499 |
| 2022-10-11 | $51.32 | $52.62 | $51.32 | $51.92 | $51.92 | 627,277 |
| 2022-10-10 | $51.62 | $51.98 | $51.27 | $51.43 | $51.43 | 461,072 |
| 2022-10-07 | $51.91 | $51.94 | $51.04 | $51.35 | $51.35 | 760,900 |
| 2022-10-06 | $52.36 | $52.63 | $52.12 | $52.15 | $52.15 | 806,113 |
| 2022-10-05 | $52.70 | $53.09 | $52.55 | $52.80 | $52.80 | 774,915 |
| 2022-10-04 | $52.00 | $53.28 | $52.00 | $53.19 | $53.19 | 910,938 |
| 2022-10-03 | $50.48 | $51.90 | $49.77 | $51.52 | $51.52 | 990,311 |
| 2022-09-30 | $50.80 | $51.13 | $49.76 | $49.84 | $49.84 | 1,318,142 |
| 2022-09-29 | $50.55 | $50.91 | $50.05 | $50.77 | $50.77 | 1,060,027 |
| 2022-09-28 | $50.44 | $51.16 | $50.16 | $50.92 | $50.92 | 1,133,535 |
| 2022-09-27 | $50.11 | $50.44 | $49.46 | $50.12 | $50.12 | 791,363 |
| 2022-09-26 | $50.67 | $51.05 | $49.36 | $49.67 | $49.67 | 998,152 |
| 2022-09-23 | $51.21 | $51.40 | $50.34 | $51.00 | $51.00 | 892,137 |
| 2022-09-22 | $52.85 | $52.85 | $51.77 | $51.82 | $51.82 | 876,256 |
| 2022-09-21 | $54.10 | $54.50 | $52.85 | $52.88 | $52.88 | 916,841 |
| 2022-09-20 | $54.60 | $54.77 | $53.25 | $53.80 | $53.80 | 1,086,897 |
| 2022-09-19 | $53.45 | $55.13 | $53.45 | $55.11 | $55.11 | 1,150,534 |
| 2022-09-16 | $55.02 | $55.02 | $53.74 | $53.96 | $53.96 | 2,780,838 |
| 2022-09-15 | $55.55 | $56.08 | $55.30 | $55.42 | $55.42 | 961,257 |
| 2022-09-14 | $56.09 | $56.23 | $55.04 | $55.37 | $55.37 | 1,242,248 |
| 2022-09-13 | $56.68 | $57.05 | $55.74 | $55.85 | $55.85 | 946,474 |
| 2022-09-12 | $57.25 | $57.79 | $57.03 | $57.45 | $57.45 | 764,535 |
| 2022-09-09 | $56.81 | $57.30 | $56.73 | $56.86 | $56.86 | 768,937 |
| 2022-09-08 | $56.00 | $56.75 | $55.68 | $56.67 | $56.67 | 891,318 |
| 2022-09-07 | $55.18 | $56.43 | $55.18 | $56.23 | $56.23 | 1,016,894 |
| 2022-09-06 | $55.90 | $56.12 | $55.18 | $55.33 | $55.33 | 1,176,983 |
| 2022-09-02 | $56.18 | $56.87 | $55.18 | $55.43 | $55.43 | 823,495 |
| 2022-09-01 | $55.16 | $55.53 | $54.71 | $55.51 | $55.51 | 854,174 |
| 2022-08-31 | $55.91 | $56.11 | $55.30 | $55.31 | $55.31 | 1,170,165 |
| 2022-08-30 | $56.42 | $56.79 | $55.61 | $55.74 | $55.74 | 925,214 |
| 2022-08-29 | $56.44 | $57.05 | $56.20 | $56.48 | $56.48 | 763,570 |
| 2022-08-26 | $58.06 | $58.38 | $56.78 | $56.80 | $56.80 | 652,900 |
| 2022-08-25 | $57.55 | $57.96 | $57.13 | $57.95 | $57.95 | 477,942 |
| 2022-08-24 | $56.97 | $57.25 | $56.74 | $57.19 | $57.19 | 754,974 |
| 2022-08-23 | $57.29 | $57.39 | $56.73 | $57.00 | $57.00 | 696,336 |
| 2022-08-22 | $57.61 | $57.76 | $56.87 | $56.96 | $56.96 | 726,654 |
| 2022-08-19 | $58.85 | $58.95 | $58.12 | $58.24 | $58.24 | 1,339,192 |
| 2022-08-18 | $58.53 | $58.96 | $58.53 | $58.95 | $58.95 | 598,477 |
| 2022-08-17 | $58.27 | $58.98 | $58.27 | $58.47 | $58.47 | 1,022,287 |
| 2022-08-16 | $58.29 | $58.94 | $58.29 | $58.80 | $58.80 | 574,368 |
| 2022-08-15 | $58.05 | $58.65 | $57.85 | $58.48 | $58.42 | 560,396 |
| 2022-08-12 | $57.73 | $58.72 | $57.73 | $58.71 | $58.65 | 651,901 |
| 2022-08-11 | $57.40 | $57.82 | $57.38 | $57.51 | $57.45 | 499,296 |
| 2022-08-10 | $56.61 | $57.05 | $56.51 | $56.99 | $56.93 | 713,780 |
| 2022-08-09 | $55.61 | $56.23 | $55.59 | $56.06 | $56.00 | 601,057 |
| 2022-08-08 | $55.47 | $56.13 | $55.36 | $55.37 | $55.31 | 748,260 |
| 2022-08-05 | $54.28 | $55.20 | $54.10 | $55.12 | $55.06 | 666,470 |
| 2022-08-04 | $55.09 | $55.36 | $54.35 | $54.38 | $54.32 | 848,322 |
| 2022-08-03 | $55.61 | $55.85 | $54.90 | $55.34 | $55.28 | 1,019,879 |
| 2022-08-02 | $55.45 | $55.99 | $54.89 | $55.34 | $55.28 | 1,176,281 |
| 2022-08-01 | $56.48 | $56.98 | $54.63 | $55.65 | $55.59 | 1,951,772 |
| 2022-07-29 | $57.98 | $58.63 | $57.98 | $58.25 | $58.19 | 693,084 |
| 2022-07-28 | $58.08 | $58.29 | $56.52 | $57.74 | $57.68 | 575,643 |
| 2022-07-27 | $58.12 | $58.29 | $57.26 | $58.01 | $57.95 | 733,393 |
| 2022-07-26 | $57.85 | $58.21 | $57.52 | $57.87 | $57.81 | 429,714 |
| 2022-07-25 | $57.46 | $58.09 | $57.19 | $57.82 | $57.76 | 437,227 |
| 2022-07-22 | $57.51 | $57.84 | $56.67 | $57.05 | $56.99 | 472,720 |
| 2022-07-21 | $57.38 | $57.43 | $56.65 | $57.40 | $57.34 | 494,229 |
| 2022-07-20 | $57.57 | $57.95 | $57.25 | $57.70 | $57.64 | 616,091 |
| 2022-07-19 | $56.91 | $57.78 | $56.91 | $57.73 | $57.67 | 676,864 |
| 2022-07-18 | $56.93 | $57.25 | $56.12 | $56.24 | $56.18 | 795,705 |
| 2022-07-15 | $56.47 | $56.82 | $56.01 | $56.45 | $56.39 | 795,975 |
| 2022-07-14 | $56.00 | $56.44 | $55.43 | $55.61 | $55.55 | 1,046,227 |
| 2022-07-13 | $57.21 | $57.74 | $56.97 | $57.28 | $57.22 | 768,295 |
| 2022-07-12 | $57.51 | $58.36 | $57.13 | $57.73 | $57.67 | 748,764 |
| 2022-07-11 | $57.54 | $58.39 | $57.54 | $57.95 | $57.89 | 583,285 |
| 2022-07-08 | $58.95 | $59.28 | $57.87 | $57.93 | $57.87 | 992,955 |
| 2022-07-07 | $59.10 | $59.56 | $58.60 | $58.63 | $58.57 | 970,072 |
| 2022-07-06 | $58.41 | $59.02 | $57.53 | $58.53 | $58.47 | 574,738 |
| 2022-07-05 | $59.28 | $59.33 | $57.75 | $58.48 | $58.42 | 772,026 |
| 2022-07-01 | $59.19 | $60.19 | $58.84 | $60.15 | $60.09 | 864,269 |
| 2022-06-30 | $58.37 | $59.65 | $58.20 | $59.26 | $59.20 | 914,505 |
| 2022-06-29 | $59.75 | $59.78 | $58.98 | $59.04 | $58.98 | 495,974 |
| 2022-06-28 | $60.37 | $60.80 | $59.48 | $59.53 | $59.47 | 624,251 |
| 2022-06-27 | $59.96 | $60.24 | $59.46 | $59.79 | $59.73 | 752,993 |
| 2022-06-24 | $58.40 | $59.90 | $58.40 | $59.77 | $59.71 | 1,645,603 |
| 2022-06-23 | $58.34 | $58.88 | $57.49 | $58.02 | $57.96 | 703,902 |
| 2022-06-22 | $57.57 | $58.94 | $57.57 | $58.41 | $58.35 | 1,115,020 |
| 2022-06-21 | $58.71 | $58.95 | $57.89 | $58.49 | $58.43 | 1,305,453 |
| 2022-06-17 | $57.28 | $57.91 | $56.73 | $57.54 | $57.48 | 2,174,041 |
| 2022-06-16 | $57.86 | $58.22 | $56.68 | $56.90 | $56.84 | 1,318,182 |
| 2022-06-15 | $59.15 | $59.74 | $58.53 | $58.91 | $58.85 | 1,373,402 |
| 2022-06-14 | $58.51 | $59.33 | $58.34 | $58.54 | $58.48 | 1,109,061 |
| 2022-06-13 | $59.26 | $59.87 | $58.00 | $58.31 | $58.25 | 1,086,169 |
| 2022-06-10 | $60.25 | $61.01 | $60.25 | $60.34 | $60.28 | 1,219,667 |
| 2022-06-09 | $63.37 | $63.46 | $61.54 | $61.57 | $61.50 | 675,339 |
| 2022-06-08 | $64.22 | $64.29 | $63.40 | $63.41 | $63.34 | 687,099 |
| 2022-06-07 | $64.20 | $64.89 | $63.79 | $64.85 | $64.78 | 1,201,067 |
| 2022-06-06 | $65.21 | $65.52 | $64.30 | $64.49 | $64.42 | 777,833 |
| 2022-06-03 | $64.84 | $65.20 | $64.53 | $64.74 | $64.67 | 503,037 |
| 2022-06-02 | $64.93 | $65.38 | $63.92 | $65.37 | $65.30 | 577,674 |
| 2022-06-01 | $65.48 | $65.79 | $63.65 | $64.75 | $64.68 | 741,346 |
| 2022-05-31 | $65.51 | $66.34 | $64.93 | $65.49 | $65.42 | 1,985,751 |
| 2022-05-27 | $64.89 | $65.95 | $64.73 | $65.93 | $65.86 | 910,308 |
| 2022-05-26 | $64.87 | $65.07 | $64.68 | $64.78 | $64.71 | 695,708 |
| 2022-05-25 | $63.49 | $64.30 | $63.49 | $64.20 | $64.13 | 1,487,196 |
| 2022-05-24 | $63.93 | $64.16 | $62.58 | $63.93 | $63.86 | 909,454 |
| 2022-05-23 | $63.89 | $64.45 | $63.39 | $64.10 | $63.97 | 1,277,703 |
| 2022-05-20 | $63.24 | $63.66 | $61.95 | $62.79 | $62.66 | 3,710,768 |
| 2022-05-19 | $62.71 | $63.33 | $61.62 | $62.94 | $62.81 | 1,253,262 |
| 2022-05-18 | $64.48 | $64.65 | $63.28 | $63.46 | $63.33 | 949,871 |
| 2022-05-17 | $63.80 | $64.89 | $63.76 | $64.80 | $64.67 | 1,304,101 |
| 2022-05-16 | $63.15 | $63.89 | $62.90 | $63.10 | $62.97 | 1,089,880 |
| 2022-05-13 | $62.42 | $63.41 | $62.39 | $63.15 | $63.02 | 691,313 |
| 2022-05-12 | $62.34 | $62.64 | $60.96 | $61.94 | $61.81 | 1,040,487 |
| 2022-05-11 | $62.91 | $63.88 | $62.31 | $62.38 | $62.25 | 883,231 |
| 2022-05-10 | $63.45 | $64.22 | $62.28 | $62.73 | $62.60 | 1,022,721 |
| 2022-05-09 | $64.05 | $64.53 | $62.81 | $63.08 | $62.95 | 825,492 |
| 2022-05-06 | $63.72 | $64.77 | $63.23 | $64.44 | $64.31 | 917,322 |
| 2022-05-05 | $64.25 | $64.71 | $63.12 | $63.76 | $63.63 | 604,914 |
| 2022-05-04 | $63.06 | $64.89 | $62.97 | $64.85 | $64.72 | 644,974 |
| 2022-05-03 | $62.07 | $63.25 | $61.67 | $62.79 | $62.66 | 1,143,701 |
| 2022-05-02 | $62.93 | $63.05 | $60.45 | $61.57 | $61.44 | 1,123,193 |
| 2022-04-29 | $64.13 | $64.45 | $62.60 | $62.84 | $62.71 | 1,140,732 |
| 2022-04-28 | $64.58 | $64.73 | $63.73 | $64.58 | $64.45 | 864,664 |
| 2022-04-27 | $63.75 | $64.74 | $63.39 | $64.11 | $63.98 | 581,074 |
| 2022-04-26 | $64.19 | $64.90 | $63.42 | $63.44 | $63.31 | 615,572 |
| 2022-04-25 | $64.21 | $64.83 | $62.92 | $64.68 | $64.55 | 990,177 |
| 2022-04-22 | $66.27 | $66.40 | $64.68 | $64.71 | $64.58 | 849,794 |
| 2022-04-21 | $67.50 | $68.20 | $66.60 | $66.66 | $66.52 | 995,121 |
| 2022-04-20 | $66.00 | $67.45 | $65.84 | $67.36 | $67.22 | 1,202,208 |
| 2022-04-19 | $65.58 | $65.88 | $64.98 | $65.68 | $65.55 | 865,818 |
| 2022-04-18 | $64.78 | $65.68 | $64.78 | $65.50 | $65.37 | 690,036 |
| 2022-04-14 | $64.83 | $65.42 | $64.83 | $65.15 | $65.02 | 540,211 |
| 2022-04-13 | $64.30 | $64.93 | $64.01 | $64.76 | $64.63 | 629,130 |
| 2022-04-12 | $64.65 | $65.25 | $64.29 | $64.51 | $64.38 | 555,816 |
| 2022-04-11 | $64.44 | $65.15 | $64.44 | $64.66 | $64.53 | 523,514 |
| 2022-04-08 | $63.76 | $64.63 | $63.59 | $64.43 | $64.30 | 682,875 |
| 2022-04-07 | $64.11 | $64.11 | $62.77 | $63.56 | $63.43 | 1,087,767 |
| 2022-04-06 | $63.17 | $63.94 | $62.96 | $63.36 | $63.23 | 887,087 |
| 2022-04-05 | $63.86 | $64.51 | $63.11 | $63.30 | $63.17 | 1,122,008 |
| 2022-04-04 | $65.00 | $65.17 | $63.77 | $63.86 | $63.73 | 682,081 |
| 2022-04-01 | $65.69 | $65.77 | $64.93 | $65.26 | $65.13 | 638,712 |
| 2022-03-31 | $65.36 | $65.95 | $64.78 | $64.82 | $64.69 | 807,135 |
| 2022-03-30 | $65.81 | $65.91 | $65.15 | $65.53 | $65.40 | 446,326 |
| 2022-03-29 | $66.00 | $66.00 | $65.12 | $65.62 | $65.49 | 625,816 |
| 2022-03-28 | $65.23 | $65.47 | $64.62 | $65.34 | $65.21 | 745,926 |
| 2022-03-25 | $64.65 | $65.53 | $64.50 | $65.50 | $65.37 | 1,038,290 |
| 2022-03-24 | $64.10 | $64.77 | $63.94 | $64.61 | $64.48 | 740,864 |
| 2022-03-23 | $64.39 | $64.62 | $63.89 | $63.90 | $63.77 | 465,957 |
| 2022-03-22 | $64.20 | $64.90 | $64.03 | $64.53 | $64.40 | 797,750 |
| 2022-03-21 | $63.66 | $64.04 | $63.22 | $63.99 | $63.86 | 1,001,643 |
| 2022-03-18 | $63.72 | $63.72 | $62.39 | $63.26 | $63.13 | 2,786,720 |
| 2022-03-17 | $62.89 | $63.80 | $62.48 | $63.80 | $63.67 | 980,875 |
| 2022-03-16 | $62.80 | $63.34 | $62.30 | $63.31 | $63.18 | 1,526,192 |
| 2022-03-15 | $62.13 | $62.69 | $61.68 | $62.67 | $62.54 | 922,302 |
| 2022-03-14 | $61.90 | $62.30 | $61.20 | $61.67 | $61.54 | 715,906 |
| 2022-03-11 | $61.23 | $61.87 | $60.76 | $60.88 | $60.76 | 648,414 |
| 2022-03-10 | $60.36 | $61.20 | $60.36 | $60.90 | $60.78 | 961,647 |
| 2022-03-09 | $61.46 | $62.34 | $60.99 | $61.03 | $60.91 | 900,162 |
| 2022-03-08 | $60.44 | $61.20 | $59.76 | $60.06 | $59.94 | 1,118,843 |
| 2022-03-07 | $60.29 | $60.69 | $59.67 | $59.68 | $59.56 | 1,012,675 |
| 2022-03-04 | $60.12 | $61.00 | $59.94 | $60.88 | $60.76 | 658,890 |
| 2022-03-03 | $61.51 | $61.91 | $61.01 | $61.54 | $61.41 | 419,848 |
| 2022-03-02 | $60.43 | $61.88 | $60.38 | $61.49 | $61.36 | 695,339 |
| 2022-03-01 | $61.02 | $61.23 | $59.48 | $59.71 | $59.59 | 968,672 |
| 2022-02-28 | $60.02 | $61.49 | $60.02 | $61.34 | $61.22 | 963,582 |
| 2022-02-25 | $59.65 | $61.93 | $59.64 | $61.83 | $61.70 | 1,064,341 |
| 2022-02-24 | $58.53 | $59.12 | $57.56 | $59.00 | $58.88 | 1,050,801 |
| 2022-02-23 | $61.34 | $61.63 | $59.95 | $60.15 | $60.03 | 675,784 |
| 2022-02-22 | $61.65 | $61.76 | $60.59 | $61.01 | $60.89 | 658,865 |
| 2022-02-18 | $60.77 | $61.91 | $60.68 | $61.60 | $61.41 | 763,460 |
| 2022-02-17 | $61.44 | $61.74 | $60.85 | $61.00 | $60.81 | 575,453 |
| 2022-02-16 | $61.20 | $62.14 | $60.69 | $62.06 | $61.87 | 681,354 |
| 2022-02-15 | $61.58 | $62.02 | $61.16 | $61.45 | $61.26 | 631,043 |
| 2022-02-14 | $61.89 | $62.06 | $60.47 | $61.13 | $60.94 | 1,007,807 |
| 2022-02-11 | $61.91 | $62.73 | $61.38 | $61.64 | $61.45 | 1,013,211 |
| 2022-02-10 | $61.01 | $62.45 | $61.01 | $62.10 | $61.91 | 1,162,383 |
| 2022-02-09 | $62.03 | $62.11 | $61.52 | $61.58 | $61.39 | 485,323 |
| 2022-02-08 | $61.30 | $62.04 | $61.21 | $61.75 | $61.56 | 753,723 |
| 2022-02-07 | $61.76 | $63.19 | $60.50 | $60.83 | $60.64 | 881,545 |
| 2022-02-04 | $61.01 | $61.86 | $60.81 | $61.27 | $61.08 | 590,757 |
| 2022-02-03 | $61.75 | $61.95 | $60.96 | $61.10 | $60.91 | 479,009 |
| 2022-02-02 | $60.52 | $61.46 | $60.50 | $61.39 | $61.20 | 645,580 |
| 2022-02-01 | $59.64 | $60.75 | $59.40 | $60.58 | $60.39 | 641,313 |
| 2022-01-31 | $58.30 | $59.75 | $57.99 | $59.66 | $59.48 | 1,535,988 |
| 2022-01-28 | $58.06 | $58.90 | $57.70 | $58.89 | $58.71 | 836,861 |
| 2022-01-27 | $59.16 | $60.01 | $57.90 | $58.27 | $58.09 | 558,547 |
| 2022-01-26 | $58.75 | $59.41 | $57.99 | $58.65 | $58.47 | 576,645 |
| 2022-01-25 | $58.19 | $58.87 | $56.91 | $58.32 | $58.14 | 799,597 |
| 2022-01-24 | $57.53 | $59.10 | $56.94 | $58.96 | $58.78 | 875,315 |
| 2022-01-21 | $59.11 | $59.32 | $57.95 | $58.15 | $57.97 | 482,809 |
| 2022-01-20 | $59.67 | $60.58 | $58.96 | $59.09 | $58.91 | 449,811 |
| 2022-01-19 | $61.10 | $61.10 | $59.52 | $59.59 | $59.41 | 364,245 |
| 2022-01-18 | $61.50 | $61.66 | $60.67 | $60.91 | $60.72 | 414,224 |
| 2022-01-14 | $60.96 | $61.68 | $60.57 | $61.63 | $61.44 | 470,551 |
| 2022-01-13 | $61.37 | $61.93 | $61.31 | $61.49 | $61.30 | 786,190 |
| 2022-01-12 | $61.05 | $61.39 | $60.83 | $61.18 | $60.99 | 465,973 |
| 2022-01-11 | $60.94 | $61.18 | $60.05 | $61.13 | $60.94 | 629,107 |
| 2022-01-10 | $60.90 | $61.16 | $60.08 | $60.73 | $60.54 | 561,693 |
| 2022-01-07 | $59.43 | $60.89 | $59.11 | $60.78 | $60.59 | 865,690 |
| 2022-01-06 | $59.64 | $59.79 | $59.10 | $59.36 | $59.18 | 568,743 |
| 2022-01-05 | $59.71 | $59.90 | $58.64 | $58.78 | $58.60 | 669,526 |
| 2022-01-04 | $58.68 | $59.75 | $58.68 | $59.39 | $59.21 | 606,464 |
| 2022-01-03 | $58.10 | $58.56 | $57.98 | $58.10 | $57.92 | 410,123 |
| 2021-12-31 | $57.65 | $58.17 | $57.43 | $57.76 | $57.58 | 604,207 |
| 2021-12-30 | $58.26 | $58.39 | $57.71 | $57.78 | $57.60 | 407,063 |
| 2021-12-29 | $58.31 | $58.49 | $58.07 | $58.17 | $57.99 | 333,470 |
| 2021-12-28 | $57.59 | $58.47 | $57.59 | $58.19 | $58.01 | 360,242 |
| 2021-12-27 | $56.98 | $57.76 | $56.81 | $57.72 | $57.54 | 339,745 |
| 2021-12-23 | $57.02 | $57.51 | $56.75 | $57.02 | $56.85 | 460,790 |
| 2021-12-22 | $56.54 | $56.86 | $56.24 | $56.76 | $56.59 | 496,143 |
| 2021-12-21 | $56.26 | $57.25 | $56.16 | $56.76 | $56.59 | 583,759 |
| 2021-12-20 | $56.05 | $56.15 | $55.12 | $55.58 | $55.41 | 952,666 |
| 2021-12-17 | $57.74 | $57.74 | $56.70 | $56.78 | $56.61 | 2,051,426 |
| 2021-12-16 | $57.60 | $58.30 | $57.47 | $57.91 | $57.73 | 660,445 |
| 2021-12-15 | $56.97 | $57.39 | $56.78 | $57.08 | $56.91 | 816,042 |
| 2021-12-14 | $56.84 | $57.56 | $56.62 | $56.71 | $56.54 | 917,288 |
| 2021-12-13 | $56.85 | $57.14 | $56.00 | $56.77 | $56.60 | 656,017 |
| 2021-12-10 | $57.06 | $57.18 | $56.70 | $57.10 | $56.93 | 620,276 |
| 2021-12-09 | $56.40 | $57.15 | $56.22 | $56.64 | $56.47 | 791,351 |
| 2021-12-08 | $56.90 | $57.25 | $56.63 | $56.79 | $56.62 | 666,429 |
| 2021-12-07 | $56.50 | $57.12 | $56.38 | $56.85 | $56.68 | 880,780 |
| 2021-12-06 | $55.94 | $56.81 | $55.88 | $56.22 | $56.05 | 833,079 |
| 2021-12-03 | $55.10 | $55.57 | $54.57 | $54.87 | $54.70 | 988,162 |
| 2021-12-02 | $53.92 | $55.60 | $53.59 | $55.07 | $54.90 | 959,462 |
| 2021-12-01 | $54.43 | $55.22 | $53.39 | $53.43 | $53.27 | 1,305,712 |
| 2021-11-30 | $54.43 | $55.02 | $53.25 | $53.46 | $53.30 | 2,767,453 |
| 2021-11-29 | $55.58 | $55.68 | $54.62 | $55.11 | $54.94 | 1,077,260 |
| 2021-11-26 | $54.86 | $55.63 | $54.25 | $55.07 | $54.90 | 888,658 |
| 2021-11-24 | $57.26 | $57.39 | $56.70 | $56.85 | $56.68 | 889,514 |
| 2021-11-23 | $57.06 | $57.75 | $56.93 | $57.40 | $57.22 | 722,413 |
| 2021-11-22 | $55.61 | $57.26 | $55.61 | $56.70 | $56.47 | 920,480 |
| 2021-11-19 | $56.17 | $56.26 | $54.82 | $55.63 | $55.40 | 957,328 |
| 2021-11-18 | $57.12 | $57.62 | $56.27 | $56.69 | $56.46 | 730,429 |
| 2021-11-17 | $56.62 | $57.40 | $56.43 | $57.17 | $56.93 | 762,623 |
| 2021-11-16 | $56.44 | $56.89 | $56.18 | $56.48 | $56.25 | 941,037 |
| 2021-11-15 | $57.28 | $57.28 | $56.11 | $56.23 | $56.00 | 596,095 |
| 2021-11-12 | $57.54 | $57.54 | $56.53 | $57.04 | $56.80 | 555,771 |
| 2021-11-11 | $57.13 | $57.73 | $56.98 | $57.56 | $57.32 | 630,566 |
| 2021-11-10 | $57.78 | $58.07 | $56.80 | $57.22 | $56.98 | 875,951 |
| 2021-11-09 | $57.60 | $58.13 | $57.36 | $57.66 | $57.42 | 584,229 |
| 2021-11-08 | $57.73 | $59.19 | $57.70 | $58.02 | $57.78 | 1,019,599 |
| 2021-11-05 | $57.49 | $57.84 | $56.88 | $57.22 | $56.98 | 707,143 |
| 2021-11-04 | $57.23 | $57.23 | $56.23 | $56.66 | $56.43 | 743,217 |
| 2021-11-03 | $57.17 | $58.03 | $57.17 | $57.39 | $57.15 | 777,625 |
| 2021-11-02 | $57.17 | $57.72 | $56.75 | $57.39 | $57.15 | 915,599 |
| 2021-11-01 | $56.42 | $57.56 | $55.97 | $57.10 | $56.86 | 876,665 |
| 2021-10-29 | $56.44 | $56.72 | $55.86 | $56.07 | $55.84 | 572,953 |
| 2021-10-28 | $55.76 | $56.42 | $55.72 | $56.41 | $56.18 | 435,734 |
| 2021-10-27 | $57.00 | $57.22 | $55.56 | $55.59 | $55.36 | 547,974 |
| 2021-10-26 | $57.74 | $57.78 | $57.29 | $57.31 | $57.07 | 319,318 |
| 2021-10-25 | $57.67 | $57.77 | $57.11 | $57.66 | $57.42 | 500,102 |
| 2021-10-22 | $57.76 | $57.95 | $57.23 | $57.56 | $57.32 | 395,561 |
| 2021-10-21 | $57.73 | $58.10 | $57.09 | $57.50 | $57.26 | 432,501 |
| 2021-10-20 | $57.30 | $58.11 | $57.22 | $58.08 | $57.84 | 405,770 |
| 2021-10-19 | $57.55 | $57.57 | $57.21 | $57.47 | $57.23 | 414,749 |
| 2021-10-18 | $57.23 | $57.49 | $56.88 | $57.07 | $56.83 | 349,939 |
| 2021-10-15 | $57.73 | $57.94 | $57.35 | $57.62 | $57.38 | 488,443 |
| 2021-10-14 | $56.72 | $57.12 | $56.36 | $57.09 | $56.85 | 380,768 |
| 2021-10-13 | $56.78 | $56.78 | $55.47 | $56.16 | $55.93 | 633,610 |
| 2021-10-12 | $56.74 | $57.30 | $56.65 | $56.89 | $56.65 | 452,832 |
| 2021-10-11 | $57.65 | $58.15 | $56.74 | $56.79 | $56.55 | 610,964 |
| 2021-10-08 | $56.88 | $57.45 | $56.70 | $57.42 | $57.18 | 405,200 |
| 2021-10-07 | $57.10 | $57.43 | $56.85 | $56.93 | $56.69 | 601,966 |
| 2021-10-06 | $55.57 | $56.61 | $54.99 | $56.58 | $56.35 | 760,324 |
| 2021-10-05 | $55.30 | $56.49 | $54.99 | $56.28 | $56.05 | 1,081,297 |
| 2021-10-04 | $55.36 | $56.09 | $54.88 | $55.03 | $54.80 | 802,837 |
| 2021-10-01 | $54.27 | $55.64 | $54.07 | $55.27 | $55.04 | 838,204 |
| 2021-09-30 | $54.58 | $54.99 | $53.91 | $53.93 | $53.71 | 1,075,868 |
| 2021-09-29 | $53.44 | $54.59 | $53.39 | $54.34 | $54.11 | 813,129 |
| 2021-09-28 | $54.11 | $54.52 | $53.30 | $53.38 | $53.16 | 742,309 |
| 2021-09-27 | $53.49 | $54.31 | $53.49 | $53.92 | $53.70 | 625,616 |
| 2021-09-24 | $52.99 | $53.43 | $52.95 | $52.96 | $52.74 | 783,507 |
| 2021-09-23 | $52.71 | $53.54 | $52.61 | $52.94 | $52.72 | 694,815 |
| 2021-09-22 | $52.39 | $52.82 | $52.32 | $52.37 | $52.15 | 692,348 |
| 2021-09-21 | $52.60 | $52.91 | $51.70 | $51.70 | $51.49 | 941,280 |
| 2021-09-20 | $52.07 | $52.44 | $51.35 | $52.26 | $52.04 | 1,314,840 |
| 2021-09-17 | $53.52 | $54.15 | $53.00 | $53.08 | $52.86 | 5,592,480 |
| 2021-09-16 | $54.09 | $54.23 | $53.53 | $53.65 | $53.43 | 832,243 |
| 2021-09-15 | $53.16 | $54.05 | $53.02 | $53.97 | $53.75 | 1,088,609 |
| 2021-09-14 | $54.23 | $54.23 | $53.03 | $53.18 | $52.96 | 905,189 |
| 2021-09-13 | $53.95 | $54.36 | $53.57 | $54.05 | $53.83 | 993,088 |
| 2021-09-10 | $54.94 | $54.94 | $53.43 | $53.49 | $53.27 | 1,004,907 |
| 2021-09-09 | $54.84 | $55.52 | $54.55 | $54.58 | $54.35 | 968,105 |
| 2021-09-08 | $55.00 | $55.53 | $54.71 | $55.23 | $55.00 | 666,860 |
| 2021-09-07 | $54.76 | $55.31 | $54.49 | $54.92 | $54.69 | 1,199,081 |
| 2021-09-03 | $55.36 | $55.36 | $54.45 | $54.76 | $54.53 | 796,690 |
| 2021-09-02 | $55.65 | $55.93 | $55.35 | $55.47 | $55.24 | 613,593 |
| 2021-09-01 | $55.97 | $55.97 | $55.30 | $55.66 | $55.43 | 977,638 |
| 2021-08-31 | $55.72 | $56.24 | $55.72 | $55.87 | $55.64 | 1,648,798 |
| 2021-08-30 | $56.65 | $56.66 | $55.79 | $55.83 | $55.60 | 645,598 |
| 2021-08-27 | $55.76 | $56.59 | $55.57 | $56.53 | $56.30 | 631,803 |
| 2021-08-26 | $56.27 | $56.31 | $55.57 | $55.60 | $55.37 | 718,806 |
| 2021-08-25 | $55.67 | $56.55 | $55.49 | $56.26 | $56.03 | 645,151 |
| 2021-08-24 | $55.70 | $55.82 | $55.42 | $55.58 | $55.35 | 379,035 |
| 2021-08-23 | $55.46 | $55.81 | $55.39 | $55.47 | $55.24 | 526,282 |
| 2021-08-20 | $54.65 | $55.25 | $54.64 | $55.02 | $54.79 | 596,618 |
| 2021-08-19 | $54.05 | $54.99 | $54.05 | $54.65 | $54.42 | 809,327 |
| 2021-08-18 | $55.17 | $55.48 | $54.64 | $54.70 | $54.47 | 530,295 |
| 2021-08-17 | $54.95 | $55.62 | $54.95 | $55.38 | $55.15 | 545,486 |
| 2021-08-16 | $55.23 | $55.77 | $54.93 | $55.45 | $55.16 | 603,102 |
| 2021-08-13 | $56.35 | $56.49 | $55.62 | $55.64 | $55.35 | 436,314 |
| 2021-08-12 | $56.27 | $56.33 | $55.76 | $56.15 | $55.85 | 535,938 |
| 2021-08-11 | $55.71 | $56.19 | $55.23 | $56.18 | $55.88 | 538,932 |
| 2021-08-10 | $55.04 | $55.91 | $54.85 | $55.59 | $55.30 | 912,778 |
| 2021-08-09 | $54.80 | $55.53 | $54.61 | $55.10 | $54.81 | 655,215 |
| 2021-08-06 | $54.68 | $55.20 | $54.44 | $54.93 | $54.64 | 759,422 |
| 2021-08-05 | $53.43 | $54.22 | $53.18 | $54.02 | $53.74 | 864,798 |
| 2021-08-04 | $53.21 | $53.67 | $52.85 | $53.01 | $52.73 | 1,302,566 |
| 2021-08-03 | $53.94 | $54.07 | $52.78 | $53.58 | $53.30 | 2,132,932 |
| 2021-08-02 | $53.69 | $54.60 | $53.42 | $53.65 | $53.37 | 812,432 |
| 2021-07-30 | $53.66 | $54.10 | $53.37 | $53.63 | $53.35 | 601,665 |
| 2021-07-29 | $53.84 | $54.03 | $53.28 | $53.86 | $53.58 | 507,925 |
| 2021-07-28 | $54.13 | $54.13 | $52.75 | $53.25 | $52.97 | 609,618 |
| 2021-07-27 | $53.38 | $54.31 | $53.36 | $53.75 | $53.47 | 600,132 |
| 2021-07-26 | $53.55 | $54.27 | $53.55 | $53.97 | $53.69 | 419,894 |
| 2021-07-23 | $53.68 | $54.28 | $53.36 | $53.57 | $53.29 | 581,280 |
| 2021-07-22 | $53.90 | $54.05 | $53.43 | $53.52 | $53.24 | 743,784 |
| 2021-07-21 | $53.94 | $54.73 | $53.88 | $54.11 | $53.83 | 929,829 |
| 2021-07-20 | $51.70 | $53.98 | $51.69 | $53.33 | $53.05 | 1,293,891 |
| 2021-07-19 | $52.87 | $53.09 | $51.50 | $51.76 | $51.49 | 1,163,760 |
| 2021-07-16 | $54.80 | $54.84 | $53.91 | $54.02 | $53.74 | 958,828 |
| 2021-07-15 | $53.69 | $55.09 | $53.69 | $54.59 | $54.30 | 1,038,297 |
| 2021-07-14 | $54.38 | $55.13 | $54.15 | $54.40 | $54.11 | 707,826 |
| 2021-07-13 | $55.00 | $55.12 | $54.24 | $54.26 | $53.97 | 866,055 |
| 2021-07-12 | $54.24 | $55.23 | $54.09 | $55.05 | $54.76 | 786,034 |
| 2021-07-09 | $53.58 | $54.81 | $53.58 | $54.71 | $54.42 | 1,231,627 |
| 2021-07-08 | $53.24 | $53.61 | $52.57 | $52.88 | $52.60 | 932,251 |
| 2021-07-07 | $53.51 | $54.36 | $53.50 | $54.10 | $53.82 | 786,483 |
| 2021-07-06 | $54.63 | $54.67 | $53.60 | $53.91 | $53.63 | 1,224,116 |
| 2021-07-02 | $55.25 | $55.25 | $54.89 | $54.99 | $54.70 | 578,446 |
| 2021-07-01 | $55.09 | $55.48 | $54.72 | $55.20 | $54.91 | 682,707 |
| 2021-06-30 | $54.13 | $54.71 | $54.13 | $54.65 | $54.36 | 811,877 |
| 2021-06-29 | $54.80 | $55.04 | $54.23 | $54.41 | $54.12 | 594,639 |
| 2021-06-28 | $55.36 | $55.36 | $54.39 | $54.51 | $54.22 | 1,008,315 |
| 2021-06-25 | $55.30 | $55.81 | $55.01 | $55.62 | $55.33 | 1,143,667 |
| 2021-06-24 | $54.56 | $55.32 | $54.35 | $55.12 | $54.83 | 829,704 |
| 2021-06-23 | $54.44 | $54.85 | $54.17 | $54.23 | $53.94 | 791,095 |
| 2021-06-22 | $54.54 | $54.76 | $53.94 | $54.42 | $54.13 | 861,257 |
| 2021-06-21 | $53.57 | $54.62 | $53.35 | $54.56 | $54.27 | 872,687 |
| 2021-06-18 | $53.45 | $53.90 | $52.93 | $53.01 | $52.73 | 2,481,630 |
| 2021-06-17 | $56.40 | $56.59 | $54.24 | $54.46 | $54.17 | 1,223,035 |
| 2021-06-16 | $56.23 | $56.58 | $55.94 | $56.13 | $55.83 | 860,094 |
| 2021-06-15 | $55.85 | $56.95 | $55.72 | $56.51 | $56.21 | 890,700 |
| 2021-06-14 | $56.04 | $56.34 | $55.43 | $55.82 | $55.53 | 751,075 |
| 2021-06-11 | $56.11 | $56.60 | $56.11 | $56.25 | $55.95 | 790,718 |
| 2021-06-10 | $56.94 | $57.04 | $55.84 | $55.92 | $55.63 | 586,482 |
| 2021-06-09 | $57.03 | $57.03 | $56.44 | $56.45 | $56.15 | 934,097 |
| 2021-06-08 | $56.93 | $57.57 | $56.62 | $57.35 | $57.05 | 675,994 |
| 2021-06-07 | $58.16 | $58.16 | $57.22 | $57.31 | $57.01 | 737,245 |
| 2021-06-04 | $58.27 | $58.32 | $57.67 | $58.06 | $57.75 | 770,349 |
| 2021-06-03 | $58.02 | $58.56 | $57.80 | $58.19 | $57.88 | 713,255 |
| 2021-06-02 | $58.73 | $58.73 | $58.00 | $58.29 | $57.98 | 859,811 |
| 2021-06-01 | $58.84 | $59.23 | $58.35 | $58.50 | $58.19 | 654,631 |
| 2021-05-28 | $58.45 | $58.55 | $57.61 | $58.38 | $58.07 | 724,391 |
| 2021-05-27 | $58.04 | $58.28 | $57.47 | $58.18 | $57.87 | 2,514,367 |
| 2021-05-26 | $57.80 | $58.00 | $57.24 | $57.53 | $57.23 | 1,087,272 |
| 2021-05-25 | $58.48 | $58.89 | $57.33 | $57.36 | $57.06 | 926,853 |
| 2021-05-24 | $58.08 | $58.80 | $58.00 | $58.58 | $58.21 | 543,267 |
| 2021-05-21 | $58.07 | $58.10 | $57.41 | $57.74 | $57.37 | 1,421,940 |
| 2021-05-20 | $58.19 | $58.19 | $57.19 | $57.76 | $57.39 | 1,037,641 |
| 2021-05-19 | $57.69 | $58.21 | $56.95 | $58.21 | $57.84 | 691,700 |
| 2021-05-18 | $58.31 | $58.82 | $58.11 | $58.14 | $57.77 | 689,249 |
| 2021-05-17 | $58.66 | $58.81 | $58.11 | $58.45 | $58.08 | 736,038 |
| 2021-05-14 | $58.30 | $59.21 | $58.18 | $58.93 | $58.56 | 479,899 |
| 2021-05-13 | $56.34 | $58.52 | $56.26 | $58.15 | $57.78 | 607,348 |
| 2021-05-12 | $58.13 | $58.13 | $56.56 | $56.66 | $56.30 | 869,764 |
| 2021-05-11 | $58.18 | $58.46 | $57.43 | $57.71 | $57.34 | 825,697 |
| 2021-05-10 | $58.60 | $59.39 | $58.40 | $58.43 | $58.06 | 957,776 |
| 2021-05-07 | $57.41 | $58.49 | $57.30 | $58.44 | $58.07 | 650,651 |
| 2021-05-06 | $57.60 | $58.22 | $56.98 | $58.18 | $57.81 | 1,210,349 |
| 2021-05-05 | $57.41 | $57.54 | $57.00 | $57.28 | $56.92 | 656,514 |
| 2021-05-04 | $56.80 | $57.57 | $56.60 | $57.48 | $57.12 | 934,092 |
| 2021-05-03 | $55.59 | $57.44 | $55.22 | $57.04 | $56.68 | 890,282 |
| 2021-04-30 | $56.14 | $56.45 | $55.64 | $55.75 | $55.40 | 673,744 |
| 2021-04-29 | $55.70 | $56.20 | $55.62 | $56.15 | $55.79 | 613,010 |
| 2021-04-28 | $55.85 | $55.85 | $55.18 | $55.39 | $55.04 | 355,712 |
| 2021-04-27 | $55.02 | $55.65 | $54.87 | $55.56 | $55.21 | 596,717 |
| 2021-04-26 | $55.32 | $55.86 | $55.19 | $55.23 | $54.88 | 762,855 |
| 2021-04-23 | $54.40 | $55.40 | $54.26 | $55.21 | $54.86 | 519,715 |
| 2021-04-22 | $54.57 | $54.80 | $54.22 | $54.28 | $53.94 | 377,617 |
| 2021-04-21 | $53.77 | $54.84 | $53.77 | $54.81 | $54.46 | 355,611 |
| 2021-04-20 | $53.94 | $54.13 | $53.53 | $53.93 | $53.59 | 449,321 |
| 2021-04-19 | $54.50 | $54.54 | $53.96 | $54.26 | $53.92 | 368,991 |
| 2021-04-16 | $54.43 | $54.58 | $54.06 | $54.37 | $54.02 | 541,159 |
| 2021-04-15 | $54.04 | $54.16 | $53.68 | $54.03 | $53.69 | 436,648 |
| 2021-04-14 | $53.42 | $54.33 | $53.42 | $54.02 | $53.68 | 560,614 |
| 2021-04-13 | $53.87 | $53.93 | $53.18 | $53.49 | $53.15 | 639,620 |
| 2021-04-12 | $53.65 | $54.20 | $53.61 | $54.18 | $53.84 | 700,034 |
| 2021-04-09 | $53.53 | $53.65 | $52.99 | $53.61 | $53.27 | 746,978 |
| 2021-04-08 | $52.68 | $53.09 | $52.63 | $53.01 | $52.67 | 633,456 |
| 2021-04-07 | $53.05 | $53.43 | $52.72 | $53.35 | $53.01 | 648,249 |
| 2021-04-06 | $52.82 | $53.36 | $52.57 | $53.06 | $52.72 | 649,594 |
| 2021-04-05 | $52.66 | $52.90 | $52.29 | $52.74 | $52.41 | 814,962 |
| 2021-04-01 | $51.06 | $52.26 | $50.80 | $52.25 | $51.92 | 885,862 |
| 2021-03-31 | $52.42 | $52.60 | $51.23 | $51.28 | $50.95 | 1,114,117 |
| 2021-03-30 | $52.38 | $52.82 | $52.11 | $52.67 | $52.34 | 678,492 |
| 2021-03-29 | $51.93 | $52.54 | $51.61 | $52.14 | $51.81 | 875,229 |
| 2021-03-26 | $52.40 | $52.72 | $51.87 | $52.66 | $52.33 | 470,289 |
| 2021-03-25 | $51.06 | $52.17 | $50.40 | $52.00 | $51.67 | 625,469 |
| 2021-03-24 | $51.23 | $51.73 | $50.87 | $50.90 | $50.58 | 957,709 |
| 2021-03-23 | $51.37 | $51.92 | $50.81 | $51.02 | $50.70 | 1,163,517 |
| 2021-03-22 | $52.06 | $52.12 | $51.12 | $51.70 | $51.37 | 3,138,061 |
| 2021-03-19 | $52.57 | $52.97 | $51.90 | $52.40 | $52.07 | 3,396,327 |
| 2021-03-18 | $52.36 | $53.29 | $52.00 | $52.86 | $52.52 | 1,341,563 |
| 2021-03-17 | $51.75 | $52.17 | $51.45 | $52.12 | $51.79 | 1,351,677 |
| 2021-03-16 | $51.60 | $51.60 | $50.36 | $51.38 | $51.05 | 1,943,969 |
| 2021-03-15 | $51.51 | $52.06 | $51.18 | $52.03 | $51.70 | 1,272,866 |
| 2021-03-12 | $50.90 | $51.61 | $50.27 | $51.57 | $51.24 | 1,134,824 |
| 2021-03-11 | $50.07 | $50.58 | $49.59 | $50.21 | $49.89 | 755,208 |
| 2021-03-10 | $49.10 | $50.66 | $48.92 | $50.50 | $50.18 | 811,955 |
| 2021-03-09 | $49.70 | $50.37 | $48.62 | $49.17 | $48.86 | 1,048,727 |
| 2021-03-08 | $50.37 | $51.16 | $49.95 | $50.20 | $49.88 | 1,411,915 |
| 2021-03-05 | $49.64 | $50.38 | $49.19 | $50.05 | $49.73 | 990,851 |
| 2021-03-04 | $49.44 | $49.61 | $48.16 | $48.96 | $48.65 | 772,330 |
| 2021-03-03 | $49.29 | $50.50 | $49.15 | $49.59 | $49.28 | 777,908 |
| 2021-03-02 | $49.48 | $49.85 | $49.26 | $49.38 | $49.07 | 812,734 |
| 2021-03-01 | $48.62 | $49.95 | $48.60 | $49.52 | $49.21 | 1,017,866 |
| 2021-02-26 | $48.53 | $48.65 | $47.61 | $47.81 | $47.51 | 1,920,246 |
| 2021-02-25 | $50.85 | $50.85 | $48.62 | $48.73 | $48.42 | 1,067,364 |
| 2021-02-24 | $50.43 | $50.81 | $50.22 | $50.38 | $50.06 | 860,110 |
| 2021-02-23 | $49.85 | $50.70 | $49.31 | $50.45 | $50.13 | 1,446,483 |
| 2021-02-22 | $47.99 | $49.49 | $47.90 | $49.48 | $49.11 | 1,531,231 |
| 2021-02-19 | $47.72 | $48.28 | $47.53 | $48.06 | $47.70 | 772,813 |
| 2021-02-18 | $48.28 | $48.28 | $47.28 | $47.36 | $47.00 | 905,510 |
| 2021-02-17 | $48.76 | $48.77 | $47.84 | $48.52 | $48.15 | 1,052,184 |
| 2021-02-16 | $49.08 | $49.30 | $48.59 | $48.77 | $48.40 | 919,691 |
| 2021-02-12 | $48.10 | $48.63 | $48.05 | $48.62 | $48.25 | 634,493 |
| 2021-02-11 | $47.99 | $48.36 | $47.58 | $48.22 | $47.85 | 471,417 |
| 2021-02-10 | $48.26 | $48.30 | $47.65 | $47.99 | $47.63 | 520,771 |
| 2021-02-09 | $48.19 | $48.51 | $48.09 | $48.10 | $47.74 | 574,801 |
| 2021-02-08 | $48.59 | $48.85 | $47.22 | $48.42 | $48.05 | 739,488 |
| 2021-02-05 | $48.32 | $48.46 | $47.78 | $47.80 | $47.44 | 836,982 |
| 2021-02-04 | $47.09 | $47.90 | $47.01 | $47.81 | $47.45 | 693,185 |
| 2021-02-03 | $45.98 | $47.07 | $45.96 | $46.90 | $46.54 | 657,287 |
| 2021-02-02 | $46.23 | $46.49 | $45.62 | $46.17 | $45.82 | 657,162 |
| 2021-02-01 | $45.63 | $46.16 | $45.17 | $45.88 | $45.53 | 667,237 |
| 2021-01-29 | $45.75 | $46.43 | $45.11 | $45.29 | $44.95 | 1,602,447 |
| 2021-01-28 | $45.93 | $46.71 | $45.83 | $46.04 | $45.69 | 657,294 |
| 2021-01-27 | $45.52 | $46.36 | $45.21 | $45.35 | $45.01 | 816,126 |
| 2021-01-26 | $46.89 | $47.24 | $46.12 | $46.22 | $45.87 | 513,531 |
| 2021-01-25 | $45.90 | $46.74 | $45.66 | $46.73 | $46.38 | 740,302 |
| 2021-01-22 | $45.95 | $46.60 | $45.79 | $46.49 | $46.14 | 645,305 |
| 2021-01-21 | $47.20 | $47.48 | $46.51 | $46.53 | $46.18 | 533,738 |
| 2021-01-20 | $47.54 | $47.78 | $46.98 | $47.35 | $46.99 | 535,619 |
| 2021-01-19 | $47.49 | $47.91 | $47.17 | $47.56 | $47.20 | 445,531 |
| 2021-01-15 | $46.84 | $47.56 | $46.32 | $47.19 | $46.83 | 557,914 |
| 2021-01-14 | $47.49 | $47.64 | $47.09 | $47.40 | $47.04 | 486,744 |
| 2021-01-13 | $46.76 | $47.44 | $46.38 | $47.14 | $46.78 | 602,362 |
| 2021-01-12 | $46.76 | $47.06 | $46.36 | $46.92 | $46.56 | 606,463 |
| 2021-01-11 | $46.02 | $46.72 | $45.75 | $46.55 | $46.20 | 885,182 |
| 2021-01-08 | $46.93 | $46.93 | $45.94 | $46.58 | $46.23 | 616,396 |
| 2021-01-07 | $47.17 | $47.17 | $46.30 | $46.75 | $46.40 | 1,005,378 |
| 2021-01-06 | $45.64 | $47.11 | $45.60 | $46.87 | $46.51 | 1,076,759 |
| 2021-01-05 | $44.55 | $45.29 | $44.50 | $44.72 | $44.38 | 927,989 |
| 2021-01-04 | $45.04 | $45.37 | $44.16 | $44.40 | $44.06 | 982,814 |
| 2020-12-31 | $44.29 | $45.12 | $44.27 | $45.02 | $44.68 | 590,521 |
| 2020-12-30 | $44.05 | $44.74 | $43.93 | $44.42 | $44.08 | 742,514 |
| 2020-12-29 | $44.63 | $44.94 | $43.98 | $44.06 | $43.73 | 586,698 |
| 2020-12-28 | $44.30 | $44.93 | $44.20 | $44.42 | $44.08 | 517,582 |
| 2020-12-24 | $44.11 | $44.24 | $43.74 | $44.00 | $43.67 | 300,127 |
| 2020-12-23 | $43.49 | $44.39 | $43.49 | $44.10 | $43.77 | 1,043,902 |
| 2020-12-22 | $43.59 | $43.98 | $43.03 | $43.05 | $42.72 | 920,080 |
| 2020-12-21 | $43.67 | $44.02 | $42.91 | $43.77 | $43.44 | 1,206,704 |
| 2020-12-18 | $44.39 | $44.63 | $43.40 | $43.80 | $43.47 | 3,606,971 |
| 2020-12-17 | $44.55 | $44.74 | $44.00 | $44.41 | $44.07 | 1,253,060 |
| 2020-12-16 | $44.41 | $44.61 | $44.08 | $44.36 | $44.02 | 1,060,778 |
| 2020-12-15 | $43.25 | $44.53 | $43.24 | $44.33 | $43.99 | 1,246,230 |
| 2020-12-14 | $44.35 | $44.36 | $42.86 | $42.87 | $42.55 | 1,251,452 |
| 2020-12-11 | $42.99 | $43.91 | $42.98 | $43.66 | $43.33 | 870,148 |
| 2020-12-10 | $42.80 | $43.77 | $42.57 | $43.66 | $43.33 | 965,858 |
| 2020-12-09 | $43.42 | $43.59 | $42.98 | $43.16 | $42.83 | 868,695 |
| 2020-12-08 | $42.21 | $43.50 | $42.17 | $43.37 | $43.04 | 1,077,034 |
| 2020-12-07 | $42.99 | $43.31 | $42.66 | $42.76 | $42.44 | 876,115 |
| 2020-12-04 | $42.79 | $43.61 | $42.68 | $43.35 | $43.02 | 1,025,407 |
| 2020-12-03 | $42.51 | $43.19 | $42.35 | $42.62 | $42.30 | 793,526 |
| 2020-12-02 | $42.31 | $42.70 | $41.92 | $42.57 | $42.25 | 869,321 |
| 2020-12-01 | $42.96 | $43.41 | $42.50 | $42.56 | $42.24 | 1,107,555 |
| 2020-11-30 | $43.11 | $43.59 | $41.74 | $41.91 | $41.59 | 3,555,988 |
| 2020-11-27 | $44.27 | $44.37 | $43.32 | $43.41 | $43.08 | 493,556 |
| 2020-11-25 | $44.55 | $44.60 | $43.54 | $44.37 | $44.03 | 705,320 |
| 2020-11-24 | $44.45 | $45.00 | $44.21 | $44.89 | $44.55 | 1,244,092 |
| 2020-11-23 | $43.03 | $43.60 | $42.86 | $43.53 | $43.14 | 955,361 |
| 2020-11-20 | $42.69 | $43.29 | $42.28 | $42.41 | $42.03 | 808,336 |
| 2020-11-19 | $42.66 | $42.94 | $41.87 | $42.82 | $42.44 | 846,570 |
| 2020-11-18 | $43.78 | $44.12 | $43.07 | $43.07 | $42.68 | 574,361 |
| 2020-11-17 | $43.01 | $43.81 | $42.58 | $43.67 | $43.28 | 654,554 |
| 2020-11-16 | $43.82 | $43.82 | $42.69 | $43.63 | $43.24 | 590,702 |
| 2020-11-13 | $41.64 | $42.47 | $41.27 | $42.30 | $41.92 | 611,520 |
| 2020-11-12 | $41.04 | $41.60 | $40.58 | $41.05 | $40.68 | 829,350 |
| 2020-11-11 | $42.58 | $42.59 | $41.05 | $41.35 | $40.98 | 915,605 |
| 2020-11-10 | $42.97 | $43.43 | $42.21 | $42.36 | $41.98 | 1,086,287 |
| 2020-11-09 | $41.38 | $43.46 | $41.04 | $42.55 | $42.17 | 1,272,265 |
| 2020-11-06 | $38.03 | $38.59 | $37.64 | $37.69 | $37.35 | 764,012 |
| 2020-11-05 | $36.60 | $38.20 | $36.60 | $37.89 | $37.55 | 895,026 |
| 2020-11-04 | $36.81 | $37.80 | $36.25 | $36.41 | $36.08 | 1,022,494 |
| 2020-11-03 | $38.03 | $38.26 | $37.56 | $37.89 | $37.55 | 813,318 |
| 2020-11-02 | $36.14 | $37.57 | $35.39 | $37.33 | $37.00 | 1,242,176 |
| 2020-10-30 | $34.17 | $34.88 | $34.07 | $34.68 | $34.37 | 907,873 |
| 2020-10-29 | $33.05 | $34.55 | $32.75 | $34.22 | $33.91 | 863,415 |
| 2020-10-28 | $33.19 | $33.90 | $33.12 | $33.26 | $32.96 | 972,311 |
| 2020-10-27 | $34.96 | $35.18 | $34.15 | $34.15 | $33.84 | 758,458 |
| 2020-10-26 | $35.72 | $35.74 | $34.89 | $35.13 | $34.82 | 706,803 |
| 2020-10-23 | $36.26 | $36.56 | $35.97 | $36.23 | $35.91 | 545,520 |
| 2020-10-22 | $35.46 | $36.14 | $35.33 | $35.93 | $35.61 | 739,014 |
| 2020-10-21 | $35.24 | $35.87 | $35.12 | $35.60 | $35.28 | 775,297 |
| 2020-10-20 | $35.32 | $35.94 | $35.17 | $35.24 | $34.92 | 688,156 |
| 2020-10-19 | $35.68 | $35.98 | $34.89 | $34.94 | $34.63 | 409,820 |
| 2020-10-16 | $35.62 | $36.21 | $35.29 | $35.74 | $35.42 | 357,107 |
| 2020-10-15 | $34.80 | $35.68 | $34.72 | $35.64 | $35.32 | 399,813 |
| 2020-10-14 | $35.77 | $36.28 | $35.32 | $35.35 | $35.03 | 763,160 |
| 2020-10-13 | $36.91 | $37.26 | $35.77 | $35.88 | $35.56 | 621,235 |
| 2020-10-12 | $36.86 | $37.49 | $36.77 | $37.36 | $37.03 | 599,131 |
| 2020-10-09 | $37.31 | $37.44 | $36.67 | $36.98 | $36.65 | 527,289 |
| 2020-10-08 | $36.48 | $37.06 | $36.32 | $36.99 | $36.66 | 465,821 |
| 2020-10-07 | $35.78 | $36.26 | $35.73 | $36.10 | $35.78 | 588,097 |
| 2020-10-06 | $36.55 | $36.59 | $35.48 | $35.50 | $35.18 | 706,063 |
| 2020-10-05 | $36.09 | $36.45 | $35.54 | $36.15 | $35.83 | 447,160 |
| 2020-10-02 | $34.27 | $35.80 | $34.00 | $35.50 | $35.18 | 561,132 |
| 2020-10-01 | $34.91 | $35.12 | $34.37 | $34.86 | $34.55 | 808,064 |
| 2020-09-30 | $34.49 | $35.06 | $34.33 | $34.75 | $34.44 | 1,007,207 |
| 2020-09-29 | $34.46 | $34.70 | $33.83 | $34.20 | $33.89 | 703,810 |
| 2020-09-28 | $34.46 | $35.19 | $34.12 | $34.73 | $34.42 | 702,501 |
| 2020-09-25 | $33.06 | $33.79 | $32.90 | $33.68 | $33.38 | 752,019 |
| 2020-09-24 | $33.53 | $34.18 | $32.83 | $33.54 | $33.24 | 861,822 |
| 2020-09-23 | $34.77 | $35.15 | $33.51 | $33.54 | $33.24 | 801,409 |
| 2020-09-22 | $34.62 | $35.31 | $34.38 | $34.72 | $34.41 | 967,647 |
| 2020-09-21 | $35.73 | $35.91 | $34.13 | $34.82 | $34.51 | 1,478,474 |
| 2020-09-18 | $36.83 | $37.28 | $36.62 | $36.69 | $36.36 | 2,222,892 |
| 2020-09-17 | $36.61 | $37.25 | $36.40 | $36.99 | $36.66 | 923,753 |
| 2020-09-16 | $35.65 | $37.50 | $35.44 | $37.07 | $36.74 | 2,435,573 |
| 2020-09-15 | $36.17 | $36.57 | $35.35 | $35.39 | $35.07 | 1,241,070 |
| 2020-09-14 | $35.56 | $36.47 | $35.33 | $36.10 | $35.78 | 1,022,606 |
| 2020-09-11 | $34.97 | $35.60 | $34.67 | $35.27 | $34.95 | 1,009,162 |
| 2020-09-10 | $36.13 | $36.44 | $35.13 | $35.16 | $34.85 | 959,100 |
| 2020-09-09 | $36.03 | $36.35 | $35.61 | $35.81 | $35.49 | 1,042,497 |
| 2020-09-08 | $36.44 | $36.53 | $35.25 | $35.63 | $35.31 | 1,103,191 |
| 2020-09-04 | $37.25 | $37.57 | $36.57 | $36.87 | $36.54 | 846,912 |
| 2020-09-03 | $37.03 | $37.90 | $36.34 | $36.62 | $36.29 | 1,050,669 |
| 2020-09-02 | $36.01 | $36.78 | $35.86 | $36.60 | $36.27 | 1,304,357 |
| 2020-09-01 | $35.58 | $36.64 | $35.31 | $36.17 | $35.85 | 989,182 |
| 2020-08-31 | $36.71 | $36.78 | $35.84 | $35.86 | $35.54 | 1,274,261 |
| 2020-08-28 | $37.00 | $37.00 | $36.08 | $36.92 | $36.59 | 594,758 |
| 2020-08-27 | $36.09 | $37.05 | $35.93 | $36.78 | $36.45 | 612,613 |
| 2020-08-26 | $36.32 | $36.46 | $35.63 | $35.90 | $35.58 | 974,433 |
| 2020-08-25 | $37.07 | $37.14 | $36.19 | $36.48 | $36.15 | 776,190 |
| 2020-08-24 | $35.45 | $36.61 | $35.45 | $36.61 | $36.28 | 1,080,880 |
| 2020-08-21 | $35.64 | $35.97 | $35.16 | $35.32 | $35.00 | 860,531 |
| 2020-08-20 | $35.75 | $36.25 | $35.60 | $35.61 | $35.29 | 657,313 |
| 2020-08-19 | $36.57 | $36.94 | $36.02 | $36.21 | $35.89 | 852,279 |
| 2020-08-18 | $36.86 | $37.49 | $36.23 | $36.37 | $36.04 | 1,233,511 |
| 2020-08-17 | $37.61 | $37.73 | $36.75 | $36.80 | $36.41 | 564,520 |
| 2020-08-14 | $37.49 | $38.06 | $37.32 | $37.61 | $37.21 | 577,930 |
| 2020-08-13 | $37.58 | $38.33 | $37.29 | $37.86 | $37.46 | 541,093 |
| 2020-08-12 | $39.40 | $39.44 | $38.01 | $38.14 | $37.73 | 781,690 |
| 2020-08-11 | $39.58 | $40.18 | $38.58 | $38.61 | $38.20 | 1,215,587 |
| 2020-08-10 | $37.96 | $38.80 | $37.86 | $38.60 | $38.19 | 804,378 |
| 2020-08-07 | $36.38 | $37.79 | $36.38 | $37.76 | $37.36 | 604,957 |
| 2020-08-06 | $36.25 | $37.18 | $36.25 | $36.51 | $36.12 | 767,900 |
| 2020-08-05 | $36.03 | $36.88 | $35.81 | $36.48 | $36.09 | 897,297 |
| 2020-08-04 | $35.50 | $35.78 | $35.10 | $35.38 | $35.00 | 904,691 |
| 2020-08-03 | $33.98 | $36.05 | $33.70 | $35.60 | $35.22 | 1,471,718 |
| 2020-07-31 | $36.51 | $36.58 | $35.75 | $36.41 | $36.02 | 655,689 |
| 2020-07-30 | $36.35 | $36.90 | $35.80 | $36.53 | $36.14 | 636,557 |
| 2020-07-29 | $36.40 | $37.46 | $36.40 | $37.37 | $36.97 | 683,085 |
| 2020-07-28 | $36.13 | $36.63 | $36.04 | $36.38 | $35.99 | 721,540 |
| 2020-07-27 | $36.67 | $36.67 | $35.94 | $36.28 | $35.89 | 493,151 |
| 2020-07-24 | $37.29 | $37.54 | $36.77 | $36.87 | $36.48 | 751,272 |
| 2020-07-23 | $36.63 | $37.27 | $36.57 | $37.06 | $36.67 | 544,310 |
| 2020-07-22 | $35.97 | $36.73 | $35.83 | $36.67 | $36.28 | 603,369 |
| 2020-07-21 | $35.70 | $36.83 | $35.54 | $36.45 | $36.06 | 863,325 |
| 2020-07-20 | $35.91 | $36.01 | $35.24 | $35.44 | $35.06 | 729,576 |
| 2020-07-17 | $36.30 | $36.42 | $35.95 | $36.17 | $35.78 | 737,939 |
| 2020-07-16 | $35.83 | $36.77 | $35.57 | $36.24 | $35.85 | 465,610 |
| 2020-07-15 | $36.36 | $36.70 | $35.66 | $36.05 | $35.67 | 754,465 |
| 2020-07-14 | $34.98 | $35.65 | $34.54 | $35.52 | $35.14 | 800,296 |
| 2020-07-13 | $34.71 | $35.23 | $34.45 | $34.67 | $34.30 | 920,458 |
| 2020-07-10 | $32.92 | $34.53 | $32.73 | $34.50 | $34.13 | 1,003,865 |
| 2020-07-09 | $33.66 | $33.97 | $32.35 | $32.82 | $32.47 | 1,066,854 |
| 2020-07-08 | $33.38 | $34.25 | $33.38 | $33.92 | $33.56 | 880,660 |
| 2020-07-07 | $34.17 | $34.30 | $33.56 | $33.67 | $33.31 | 727,310 |
| 2020-07-06 | $34.53 | $35.17 | $34.37 | $34.52 | $34.15 | 852,137 |
| 2020-07-02 | $34.44 | $34.97 | $33.56 | $33.69 | $33.33 | 991,991 |
| 2020-07-01 | $34.18 | $34.56 | $33.46 | $33.54 | $33.18 | 985,176 |
| 2020-06-30 | $33.54 | $34.55 | $33.34 | $34.29 | $33.92 | 1,014,204 |
| 2020-06-29 | $33.20 | $33.82 | $32.84 | $33.69 | $33.33 | 871,594 |
| 2020-06-26 | $33.32 | $33.49 | $32.29 | $32.81 | $32.46 | 2,485,906 |
| 2020-06-25 | $32.88 | $33.90 | $32.71 | $33.84 | $33.48 | 1,062,495 |
| 2020-06-24 | $33.78 | $33.78 | $32.42 | $33.17 | $32.82 | 1,110,940 |
| 2020-06-23 | $34.65 | $35.00 | $34.30 | $34.34 | $33.97 | 1,273,759 |
| 2020-06-22 | $34.36 | $34.36 | $33.55 | $34.06 | $33.70 | 1,524,986 |
| 2020-06-19 | $34.63 | $34.85 | $33.89 | $34.73 | $34.36 | 4,982,890 |
| 2020-06-18 | $32.93 | $34.03 | $32.51 | $33.88 | $33.52 | 1,521,704 |
| 2020-06-17 | $34.03 | $34.03 | $33.14 | $33.40 | $33.04 | 1,505,944 |
| 2020-06-16 | $35.40 | $35.40 | $33.33 | $33.92 | $33.56 | 1,275,911 |
| 2020-06-15 | $31.34 | $33.82 | $31.18 | $33.58 | $33.22 | 1,399,342 |
| 2020-06-12 | $33.75 | $33.77 | $31.71 | $33.02 | $32.67 | 1,933,913 |
| 2020-06-11 | $34.22 | $34.56 | $32.15 | $32.19 | $31.85 | 2,472,364 |
| 2020-06-10 | $37.88 | $37.88 | $36.01 | $36.17 | $35.78 | 1,699,080 |
| 2020-06-09 | $38.69 | $38.91 | $37.85 | $38.26 | $37.85 | 1,148,499 |
| 2020-06-08 | $39.79 | $40.07 | $39.10 | $39.95 | $39.52 | 1,403,038 |
| 2020-06-05 | $38.73 | $39.82 | $38.18 | $39.08 | $38.66 | 1,478,676 |
| 2020-06-04 | $35.31 | $36.52 | $34.55 | $36.50 | $36.11 | 1,176,229 |
| 2020-06-03 | $35.36 | $35.90 | $35.28 | $35.48 | $35.10 | 1,131,034 |
| 2020-06-02 | $34.23 | $35.09 | $34.02 | $34.64 | $34.27 | 1,668,283 |
| 2020-06-01 | $33.16 | $33.89 | $32.75 | $33.77 | $33.41 | 1,000,628 |
| 2020-05-29 | $33.27 | $33.64 | $32.66 | $33.24 | $32.89 | 2,610,591 |
| 2020-05-28 | $34.69 | $34.80 | $33.60 | $33.78 | $33.42 | 1,021,330 |
| 2020-05-27 | $34.38 | $34.75 | $33.81 | $34.24 | $33.88 | 1,070,232 |
| 2020-05-26 | $33.28 | $33.65 | $32.91 | $33.04 | $32.69 | 1,011,383 |
| 2020-05-22 | $32.24 | $32.28 | $31.31 | $31.91 | $31.51 | 846,314 |
| 2020-05-21 | $32.07 | $32.46 | $31.83 | $32.09 | $31.69 | 1,144,393 |
| 2020-05-20 | $31.54 | $32.44 | $31.54 | $32.19 | $31.79 | 1,045,081 |
| 2020-05-19 | $31.53 | $31.73 | $31.05 | $31.06 | $30.67 | 1,197,205 |
| 2020-05-18 | $31.45 | $32.09 | $31.26 | $31.65 | $31.25 | 1,705,587 |
| 2020-05-15 | $28.71 | $29.89 | $28.16 | $29.81 | $29.44 | 4,071,273 |
| 2020-05-14 | $28.25 | $29.44 | $27.33 | $29.09 | $28.73 | 1,463,457 |
| 2020-05-13 | $29.16 | $29.42 | $28.24 | $28.80 | $28.44 | 2,390,171 |
| 2020-05-12 | $30.10 | $30.13 | $29.33 | $29.60 | $29.23 | 1,556,172 |
| 2020-05-11 | $30.55 | $30.55 | $29.50 | $30.01 | $29.63 | 1,447,715 |
| 2020-05-08 | $30.99 | $31.34 | $30.36 | $31.02 | $30.63 | 920,917 |
| 2020-05-07 | $30.03 | $31.71 | $29.90 | $30.34 | $29.96 | 1,186,013 |
| 2020-05-06 | $30.93 | $30.93 | $29.53 | $29.68 | $29.31 | 1,492,097 |
| 2020-05-05 | $32.03 | $32.31 | $30.70 | $30.79 | $30.40 | 1,418,108 |
| 2020-05-04 | $31.11 | $31.86 | $30.13 | $31.76 | $31.36 | 2,092,061 |
| 2020-05-01 | $33.79 | $33.89 | $31.54 | $31.62 | $31.22 | 1,849,960 |
| 2020-04-30 | $36.01 | $36.18 | $34.53 | $34.66 | $34.23 | 1,451,255 |
| 2020-04-29 | $35.17 | $36.94 | $35.16 | $36.70 | $36.24 | 2,207,397 |
| 2020-04-28 | $33.66 | $34.71 | $33.33 | $34.11 | $33.68 | 1,336,911 |
| 2020-04-27 | $32.16 | $32.69 | $31.38 | $32.56 | $32.15 | 2,479,672 |
| 2020-04-24 | $33.56 | $33.56 | $32.16 | $32.40 | $31.99 | 2,221,009 |
| 2020-04-23 | $33.99 | $34.30 | $32.87 | $32.92 | $32.51 | 1,440,013 |
| 2020-04-22 | $34.54 | $34.67 | $33.70 | $33.77 | $33.35 | 778,267 |
| 2020-04-21 | $33.78 | $34.49 | $33.56 | $33.71 | $33.29 | 867,045 |
| 2020-04-20 | $35.39 | $35.95 | $34.45 | $34.97 | $34.53 | 1,118,629 |
| 2020-04-17 | $35.24 | $36.38 | $34.86 | $36.14 | $35.69 | 1,686,658 |
| 2020-04-16 | $34.51 | $34.59 | $32.99 | $34.00 | $33.57 | 1,791,254 |
| 2020-04-15 | $36.07 | $36.29 | $34.41 | $34.56 | $34.13 | 1,296,623 |
| 2020-04-14 | $38.29 | $38.52 | $36.82 | $37.42 | $36.95 | 1,110,934 |
| 2020-04-13 | $39.41 | $39.41 | $36.98 | $37.42 | $36.95 | 842,074 |
| 2020-04-09 | $38.43 | $40.47 | $38.43 | $39.42 | $38.93 | 1,474,506 |
| 2020-04-08 | $36.64 | $38.23 | $35.98 | $37.97 | $37.49 | 1,046,547 |
| 2020-04-07 | $37.63 | $38.05 | $36.18 | $36.27 | $35.82 | 1,372,262 |
| 2020-04-06 | $34.52 | $36.00 | $34.24 | $35.70 | $35.25 | 1,301,461 |
| 2020-04-03 | $32.63 | $33.72 | $32.38 | $32.70 | $32.29 | 1,425,127 |
| 2020-04-02 | $32.40 | $34.61 | $32.15 | $33.18 | $32.76 | 1,380,028 |
| 2020-04-01 | $32.83 | $33.20 | $31.87 | $32.63 | $32.22 | 1,277,732 |
| 2020-03-31 | $34.84 | $35.36 | $34.37 | $34.83 | $34.39 | 1,932,371 |
| 2020-03-30 | $33.72 | $35.57 | $32.90 | $35.43 | $34.99 | 1,361,722 |
| 2020-03-27 | $33.85 | $34.97 | $33.03 | $33.70 | $33.28 | 1,097,881 |
| 2020-03-26 | $33.63 | $35.70 | $32.72 | $35.41 | $34.97 | 1,160,057 |
| 2020-03-25 | $33.78 | $35.17 | $32.24 | $33.29 | $32.87 | 2,509,882 |
| 2020-03-24 | $31.66 | $33.99 | $30.51 | $33.74 | $33.32 | 1,846,222 |
| 2020-03-23 | $31.24 | $32.00 | $28.52 | $29.74 | $29.37 | 1,796,850 |
| 2020-03-20 | $37.54 | $37.97 | $30.87 | $31.26 | $30.87 | 3,513,845 |
| 2020-03-19 | $34.00 | $38.23 | $32.00 | $37.31 | $36.84 | 2,331,796 |
| 2020-03-18 | $33.32 | $34.90 | $31.66 | $34.59 | $34.16 | 2,518,354 |
| 2020-03-17 | $34.36 | $37.70 | $32.25 | $36.72 | $36.26 | 2,852,017 |
| 2020-03-16 | $32.59 | $37.96 | $32.22 | $33.42 | $33.00 | 2,949,123 |
| 2020-03-13 | $35.41 | $37.04 | $34.17 | $37.01 | $36.55 | 2,900,137 |
| 2020-03-12 | $36.52 | $37.31 | $33.18 | $33.19 | $32.77 | 2,843,969 |
| 2020-03-11 | $41.74 | $41.95 | $39.49 | $39.73 | $39.23 | 2,179,683 |
| 2020-03-10 | $40.87 | $43.24 | $40.26 | $43.18 | $42.64 | 1,895,634 |
| 2020-03-09 | $41.25 | $41.94 | $38.63 | $39.39 | $38.90 | 1,965,249 |
| 2020-03-06 | $43.73 | $44.66 | $43.21 | $44.18 | $43.63 | 1,821,346 |
| 2020-03-05 | $46.79 | $47.15 | $45.18 | $45.53 | $44.96 | 1,604,766 |
| 2020-03-04 | $47.90 | $48.58 | $46.82 | $48.50 | $47.89 | 1,052,090 |
| 2020-03-03 | $48.26 | $49.05 | $46.86 | $47.08 | $46.49 | 1,682,348 |
| 2020-03-02 | $45.67 | $48.71 | $45.55 | $48.69 | $48.08 | 1,987,413 |
| 2020-02-28 | $44.88 | $45.65 | $43.97 | $45.63 | $45.06 | 3,377,430 |
| 2020-02-27 | $48.12 | $48.33 | $46.21 | $46.21 | $45.63 | 1,911,748 |
| 2020-02-26 | $50.75 | $51.02 | $48.88 | $48.95 | $48.34 | 1,616,258 |
| 2020-02-25 | $52.33 | $52.33 | $50.28 | $50.36 | $49.73 | 1,200,439 |
| 2020-02-24 | $52.31 | $52.84 | $52.22 | $52.33 | $51.61 | 1,106,691 |
| 2020-02-21 | $53.65 | $53.86 | $53.14 | $53.63 | $52.89 | 1,096,162 |
| 2020-02-20 | $53.53 | $54.12 | $53.53 | $53.89 | $53.15 | 750,958 |
| 2020-02-19 | $53.84 | $54.10 | $53.70 | $53.71 | $52.97 | 704,168 |
| 2020-02-18 | $53.96 | $54.06 | $53.34 | $53.70 | $52.96 | 681,808 |
| 2020-02-14 | $54.01 | $54.23 | $53.66 | $54.19 | $53.44 | 930,305 |
| 2020-02-13 | $53.78 | $54.13 | $53.59 | $54.06 | $53.32 | 838,098 |
| 2020-02-12 | $54.82 | $54.95 | $53.88 | $53.93 | $53.19 | 767,184 |
| 2020-02-11 | $55.88 | $56.12 | $54.64 | $54.72 | $53.97 | 917,927 |
| 2020-02-10 | $56.88 | $56.88 | $54.60 | $55.81 | $55.04 | 1,263,339 |
| 2020-02-07 | $53.08 | $53.55 | $52.83 | $53.25 | $52.52 | 798,356 |
| 2020-02-06 | $53.79 | $53.98 | $53.27 | $53.31 | $52.58 | 679,327 |
| 2020-02-05 | $53.52 | $53.87 | $53.25 | $53.58 | $52.84 | 1,405,181 |
| 2020-02-04 | $53.00 | $53.54 | $52.68 | $52.73 | $52.00 | 773,380 |
| 2020-02-03 | $51.71 | $52.76 | $51.64 | $52.40 | $51.68 | 824,113 |
| 2020-01-31 | $51.99 | $52.26 | $51.26 | $51.45 | $50.74 | 1,024,261 |
| 2020-01-30 | $51.20 | $52.47 | $51.20 | $52.38 | $51.66 | 880,916 |
| 2020-01-29 | $51.61 | $51.99 | $51.43 | $51.67 | $50.96 | 679,457 |
| 2020-01-28 | $50.99 | $51.87 | $50.99 | $51.49 | $50.78 | 841,541 |
| 2020-01-27 | $50.42 | $51.15 | $50.25 | $50.79 | $50.09 | 745,246 |
| 2020-01-24 | $51.47 | $51.60 | $51.06 | $51.35 | $50.64 | 650,496 |
| 2020-01-23 | $51.47 | $51.74 | $50.80 | $51.46 | $50.75 | 1,009,075 |
| 2020-01-22 | $51.62 | $51.92 | $51.54 | $51.88 | $51.17 | 1,085,325 |
| 2020-01-21 | $52.22 | $52.36 | $51.47 | $51.50 | $50.79 | 1,155,183 |
| 2020-01-17 | $52.29 | $52.67 | $52.21 | $52.39 | $51.67 | 1,064,038 |
| 2020-01-16 | $51.91 | $52.35 | $51.82 | $52.14 | $51.42 | 688,084 |
| 2020-01-15 | $51.88 | $52.16 | $51.61 | $51.68 | $50.97 | 892,305 |
| 2020-01-14 | $51.99 | $52.29 | $51.84 | $52.03 | $51.31 | 888,976 |
| 2020-01-13 | $52.07 | $52.25 | $51.82 | $52.10 | $51.38 | 742,865 |
| 2020-01-10 | $52.71 | $52.93 | $51.97 | $52.07 | $51.35 | 656,293 |
| 2020-01-09 | $52.20 | $52.72 | $52.03 | $52.71 | $51.99 | 699,430 |
| 2020-01-08 | $52.05 | $52.58 | $51.80 | $51.85 | $51.14 | 904,788 |
| 2020-01-07 | $51.97 | $52.30 | $51.81 | $51.84 | $51.13 | 766,642 |
| 2020-01-06 | $52.38 | $52.54 | $52.02 | $52.08 | $51.36 | 784,850 |
| 2020-01-03 | $52.45 | $52.81 | $52.28 | $52.76 | $52.03 | 829,277 |
| 2020-01-02 | $52.72 | $53.00 | $52.46 | $52.96 | $52.23 | 1,081,449 |
| 2019-12-31 | $52.04 | $52.51 | $51.97 | $52.49 | $51.77 | 806,138 |
| 2019-12-30 | $52.15 | $52.15 | $51.86 | $52.01 | $51.29 | 749,029 |
| 2019-12-27 | $52.07 | $52.18 | $51.86 | $51.89 | $51.18 | 835,799 |
| 2019-12-26 | $51.61 | $52.01 | $51.38 | $51.94 | $51.23 | 454,664 |
| 2019-12-24 | $51.37 | $51.62 | $51.31 | $51.45 | $50.74 | 400,787 |
| 2019-12-23 | $51.54 | $51.83 | $51.28 | $51.40 | $50.69 | 764,809 |
| 2019-12-20 | $51.38 | $51.92 | $51.31 | $51.66 | $50.95 | 2,273,552 |
| 2019-12-19 | $51.24 | $51.34 | $50.96 | $51.17 | $50.47 | 1,013,306 |
| 2019-12-18 | $51.54 | $51.54 | $51.16 | $51.32 | $50.61 | 1,113,787 |
| 2019-12-17 | $51.13 | $51.74 | $51.11 | $51.40 | $50.69 | 961,158 |
| 2019-12-16 | $50.99 | $51.38 | $50.82 | $51.07 | $50.37 | 928,904 |
| 2019-12-13 | $50.94 | $51.36 | $50.60 | $50.61 | $49.91 | 1,186,399 |
| 2019-12-12 | $50.08 | $51.18 | $50.03 | $51.09 | $50.39 | 1,020,729 |
| 2019-12-11 | $50.12 | $50.42 | $49.89 | $49.99 | $49.30 | 1,011,113 |
| 2019-12-10 | $50.20 | $50.68 | $50.02 | $50.07 | $49.38 | 1,063,331 |
| 2019-12-09 | $50.08 | $50.62 | $50.05 | $50.33 | $49.64 | 1,030,483 |
| 2019-12-06 | $49.54 | $50.36 | $49.42 | $50.16 | $49.47 | 1,178,577 |
| 2019-12-05 | $49.17 | $49.24 | $48.88 | $49.15 | $48.47 | 927,860 |
| 2019-12-04 | $48.32 | $49.16 | $48.32 | $48.88 | $48.21 | 1,454,933 |
| 2019-12-03 | $49.73 | $49.74 | $48.50 | $48.50 | $47.83 | 1,576,237 |
| 2019-12-02 | $50.97 | $50.97 | $50.14 | $50.17 | $49.48 | 840,939 |
| 2019-11-29 | $50.91 | $51.23 | $50.78 | $50.90 | $50.20 | 437,514 |
| 2019-11-27 | $50.59 | $51.24 | $50.59 | $51.02 | $50.32 | 684,824 |
| 2019-11-26 | $50.71 | $50.98 | $50.51 | $50.55 | $49.85 | 1,468,421 |
| 2019-11-25 | $50.66 | $51.01 | $50.66 | $50.80 | $50.04 | 982,370 |
| 2019-11-22 | $50.62 | $50.90 | $50.43 | $50.65 | $49.89 | 741,312 |
| 2019-11-21 | $50.26 | $50.58 | $49.95 | $50.45 | $49.69 | 789,385 |
| 2019-11-20 | $49.98 | $50.55 | $49.91 | $50.35 | $49.60 | 800,267 |
| 2019-11-19 | $50.35 | $50.43 | $50.14 | $50.18 | $49.43 | 652,091 |
| 2019-11-18 | $50.00 | $50.38 | $49.86 | $50.27 | $49.52 | 713,891 |
| 2019-11-15 | $50.26 | $50.42 | $50.09 | $50.16 | $49.41 | 937,328 |
| 2019-11-14 | $50.28 | $50.32 | $49.89 | $50.09 | $49.34 | 945,761 |
| 2019-11-13 | $50.35 | $50.56 | $50.08 | $50.36 | $49.61 | 604,975 |
| 2019-11-12 | $50.50 | $50.82 | $50.27 | $50.65 | $49.89 | 632,983 |
| 2019-11-11 | $50.64 | $50.84 | $50.30 | $50.52 | $49.76 | 630,727 |
| 2019-11-08 | $50.86 | $51.03 | $50.57 | $51.00 | $50.24 | 536,860 |
| 2019-11-07 | $51.14 | $51.49 | $50.89 | $51.03 | $50.27 | 1,034,506 |
| 2019-11-06 | $50.47 | $50.93 | $50.22 | $50.87 | $50.11 | 991,606 |
| 2019-11-05 | $49.81 | $50.71 | $49.81 | $50.49 | $49.73 | 1,194,744 |
| 2019-11-04 | $50.14 | $50.29 | $49.66 | $49.80 | $49.05 | 846,657 |
| 2019-11-01 | $49.26 | $50.04 | $48.99 | $49.79 | $49.04 | 1,166,641 |
| 2019-10-31 | $48.87 | $49.02 | $48.37 | $49.00 | $48.27 | 1,505,533 |
| 2019-10-30 | $49.39 | $49.39 | $48.86 | $49.20 | $48.46 | 911,014 |
| 2019-10-29 | $49.16 | $49.57 | $48.50 | $49.39 | $48.65 | 1,730,645 |
| 2019-10-28 | $50.37 | $51.24 | $49.10 | $49.42 | $48.68 | 1,482,361 |
| 2019-10-25 | $50.73 | $51.02 | $50.66 | $51.00 | $50.24 | 985,975 |
| 2019-10-24 | $51.25 | $51.32 | $50.80 | $50.84 | $50.08 | 680,307 |
| 2019-10-23 | $50.92 | $51.23 | $50.87 | $51.10 | $50.34 | 755,059 |
| 2019-10-22 | $51.20 | $51.20 | $50.68 | $50.89 | $50.13 | 636,318 |
| 2019-10-21 | $51.33 | $51.52 | $51.20 | $51.46 | $50.69 | 514,213 |
| 2019-10-18 | $50.74 | $51.40 | $50.74 | $50.96 | $50.20 | 624,132 |
| 2019-10-17 | $51.28 | $51.50 | $50.80 | $50.85 | $50.09 | 773,654 |
| 2019-10-16 | $50.97 | $51.02 | $50.65 | $50.95 | $50.19 | 753,595 |
| 2019-10-15 | $50.54 | $51.24 | $50.54 | $51.07 | $50.31 | 563,564 |
| 2019-10-14 | $50.15 | $50.55 | $50.14 | $50.41 | $49.66 | 609,922 |
| 2019-10-11 | $50.26 | $50.93 | $50.24 | $50.48 | $49.72 | 758,387 |
| 2019-10-10 | $49.24 | $49.93 | $49.21 | $49.54 | $48.80 | 677,711 |
| 2019-10-09 | $49.08 | $49.39 | $48.81 | $49.10 | $48.37 | 588,530 |
| 2019-10-08 | $49.17 | $49.19 | $48.69 | $48.69 | $47.96 | 855,370 |
| 2019-10-07 | $49.94 | $50.17 | $49.58 | $49.58 | $48.84 | 906,756 |
| 2019-10-04 | $49.19 | $50.08 | $49.15 | $49.99 | $49.24 | 1,113,916 |
| 2019-10-03 | $48.81 | $49.18 | $48.40 | $49.17 | $48.43 | 781,967 |
| 2019-10-02 | $49.84 | $49.90 | $48.67 | $48.87 | $48.14 | 1,220,463 |
| 2019-10-01 | $51.65 | $51.68 | $50.12 | $50.12 | $49.37 | 809,424 |
| 2019-09-30 | $51.58 | $51.77 | $51.45 | $51.48 | $50.71 | 833,110 |
| 2019-09-27 | $51.31 | $51.51 | $51.02 | $51.51 | $50.74 | 820,302 |
| 2019-09-26 | $51.01 | $51.31 | $50.91 | $51.15 | $50.38 | 557,375 |
| 2019-09-25 | $51.54 | $51.81 | $51.02 | $51.02 | $50.26 | 939,688 |
| 2019-09-24 | $51.70 | $52.31 | $51.32 | $51.65 | $50.88 | 1,284,064 |
| 2019-09-23 | $50.61 | $51.61 | $50.51 | $51.58 | $50.81 | 943,209 |
| 2019-09-20 | $51.17 | $51.32 | $50.70 | $50.97 | $50.21 | 2,590,336 |
| 2019-09-19 | $51.25 | $51.42 | $50.95 | $51.05 | $50.29 | 606,966 |
| 2019-09-18 | $51.13 | $51.36 | $50.87 | $51.28 | $50.51 | 748,151 |
| 2019-09-17 | $50.94 | $51.57 | $50.77 | $51.37 | $50.60 | 992,433 |
| 2019-09-16 | $50.65 | $51.03 | $50.37 | $51.01 | $50.25 | 932,557 |
| 2019-09-13 | $50.69 | $50.97 | $50.44 | $50.80 | $50.04 | 948,915 |
| 2019-09-12 | $50.08 | $50.50 | $49.81 | $50.39 | $49.64 | 926,006 |
| 2019-09-11 | $49.88 | $50.03 | $49.30 | $50.03 | $49.28 | 729,317 |
| 2019-09-10 | $49.74 | $49.96 | $49.46 | $49.91 | $49.16 | 852,673 |
| 2019-09-09 | $49.57 | $49.65 | $49.18 | $49.61 | $48.87 | 760,674 |
| 2019-09-06 | $48.96 | $49.62 | $48.92 | $49.28 | $48.54 | 1,170,727 |
| 2019-09-05 | $49.19 | $49.55 | $48.89 | $48.96 | $48.23 | 674,300 |
| 2019-09-04 | $48.28 | $48.74 | $48.18 | $48.65 | $47.92 | 869,242 |
| 2019-09-03 | $47.68 | $48.00 | $47.63 | $47.98 | $47.26 | 927,279 |
| 2019-08-30 | $48.39 | $48.44 | $47.82 | $48.07 | $47.35 | 1,076,229 |
| 2019-08-29 | $48.10 | $48.44 | $48.03 | $48.08 | $47.36 | 760,270 |
| 2019-08-28 | $47.30 | $47.93 | $47.17 | $47.70 | $46.99 | 1,017,017 |
| 2019-08-27 | $48.14 | $48.32 | $47.31 | $47.45 | $46.74 | 1,444,906 |
| 2019-08-26 | $47.50 | $47.97 | $47.23 | $47.95 | $47.17 | 1,336,848 |
| 2019-08-23 | $48.32 | $48.95 | $46.97 | $47.24 | $46.47 | 1,429,589 |
| 2019-08-22 | $49.03 | $49.26 | $48.37 | $48.62 | $47.83 | 971,093 |
| 2019-08-21 | $49.00 | $49.10 | $48.50 | $48.84 | $48.05 | 1,286,939 |
| 2019-08-20 | $49.08 | $49.17 | $48.65 | $48.68 | $47.89 | 1,272,986 |
| 2019-08-19 | $49.45 | $49.60 | $49.17 | $49.19 | $48.39 | 1,000,025 |
| 2019-08-16 | $48.69 | $49.13 | $48.55 | $48.85 | $48.06 | 1,180,247 |
| 2019-08-15 | $48.27 | $48.66 | $47.98 | $48.43 | $47.64 | 945,263 |
| 2019-08-14 | $49.77 | $49.92 | $48.13 | $48.14 | $47.36 | 1,190,279 |
| 2019-08-13 | $49.91 | $50.77 | $49.76 | $50.43 | $49.61 | 848,827 |
| 2019-08-12 | $50.56 | $50.56 | $49.87 | $50.11 | $49.30 | 976,600 |
| 2019-08-09 | $51.45 | $51.67 | $50.93 | $50.97 | $50.14 | 844,248 |
| 2019-08-08 | $50.95 | $51.91 | $50.70 | $51.66 | $50.82 | 1,113,120 |
| 2019-08-07 | $50.94 | $50.94 | $49.97 | $50.60 | $49.78 | 1,194,853 |
| 2019-08-06 | $50.83 | $51.57 | $50.63 | $51.55 | $50.71 | 1,409,587 |
| 2019-08-05 | $52.66 | $52.66 | $50.56 | $50.72 | $49.90 | 1,210,236 |
| 2019-08-02 | $52.92 | $52.92 | $52.16 | $52.51 | $51.66 | 847,991 |
| 2019-08-01 | $53.42 | $53.84 | $52.68 | $52.87 | $52.01 | 841,823 |
| 2019-07-31 | $53.65 | $54.28 | $53.42 | $53.54 | $52.67 | 1,225,664 |
| 2019-07-30 | $53.74 | $54.09 | $53.52 | $53.67 | $52.80 | 994,084 |
| 2019-07-29 | $54.86 | $54.86 | $53.69 | $53.91 | $53.03 | 1,016,506 |
| 2019-07-26 | $54.78 | $54.95 | $54.52 | $54.84 | $53.95 | 927,165 |
| 2019-07-25 | $54.74 | $54.92 | $54.53 | $54.77 | $53.88 | 483,569 |
| 2019-07-24 | $53.89 | $54.79 | $53.89 | $54.74 | $53.85 | 678,887 |
| 2019-07-23 | $54.01 | $54.15 | $53.83 | $54.02 | $53.14 | 791,214 |
| 2019-07-22 | $53.80 | $54.19 | $53.71 | $53.95 | $53.07 | 585,741 |
| 2019-07-19 | $54.50 | $54.60 | $53.81 | $53.84 | $52.96 | 799,483 |
| 2019-07-18 | $54.06 | $54.44 | $53.94 | $54.35 | $53.47 | 1,012,817 |
| 2019-07-17 | $54.74 | $54.77 | $54.10 | $54.14 | $53.26 | 701,988 |
| 2019-07-16 | $55.26 | $55.28 | $54.72 | $54.80 | $53.91 | 1,064,576 |
| 2019-07-15 | $55.52 | $55.52 | $55.10 | $55.18 | $54.28 | 643,435 |
| 2019-07-12 | $55.32 | $55.43 | $55.14 | $55.38 | $54.48 | 934,654 |
| 2019-07-11 | $55.66 | $55.67 | $54.93 | $55.30 | $54.40 | 694,355 |
| 2019-07-10 | $55.65 | $55.84 | $55.36 | $55.55 | $54.65 | 958,748 |
| 2019-07-09 | $55.54 | $55.57 | $55.28 | $55.49 | $54.59 | 963,122 |
| 2019-07-08 | $55.62 | $56.03 | $55.45 | $55.66 | $54.75 | 1,009,684 |
| 2019-07-05 | $56.15 | $56.15 | $55.53 | $55.69 | $54.78 | 820,788 |
| 2019-07-03 | $55.46 | $56.20 | $55.18 | $56.16 | $55.25 | 577,962 |
| 2019-07-02 | $55.65 | $55.72 | $55.00 | $55.24 | $54.34 | 1,333,551 |
| 2019-07-01 | $54.85 | $55.62 | $54.82 | $55.60 | $54.70 | 1,259,248 |
| 2019-06-28 | $54.11 | $54.74 | $54.04 | $54.67 | $53.78 | 2,114,705 |
| 2019-06-27 | $53.60 | $53.87 | $53.38 | $53.77 | $52.90 | 958,463 |
| 2019-06-26 | $54.59 | $54.59 | $53.43 | $53.43 | $52.56 | 1,304,812 |
| 2019-06-25 | $54.22 | $54.73 | $54.08 | $54.55 | $53.66 | 1,002,937 |
| 2019-06-24 | $54.15 | $54.60 | $53.95 | $54.15 | $53.27 | 1,002,516 |
| 2019-06-21 | $54.01 | $54.30 | $53.70 | $54.07 | $53.19 | 2,464,499 |
| 2019-06-20 | $53.94 | $54.06 | $53.42 | $54.06 | $53.18 | 1,265,578 |
| 2019-06-19 | $53.56 | $53.79 | $53.42 | $53.62 | $52.75 | 841,155 |
| 2019-06-18 | $52.92 | $53.52 | $52.90 | $53.39 | $52.52 | 776,611 |
| 2019-06-17 | $53.70 | $53.70 | $52.87 | $52.94 | $52.08 | 856,652 |
| 2019-06-14 | $53.37 | $53.73 | $53.11 | $53.54 | $52.67 | 684,134 |
| 2019-06-13 | $53.45 | $53.52 | $53.09 | $53.37 | $52.50 | 683,300 |
| 2019-06-12 | $53.56 | $53.71 | $53.24 | $53.30 | $52.43 | 626,448 |
| 2019-06-11 | $54.15 | $54.30 | $53.49 | $53.59 | $52.72 | 812,283 |
| 2019-06-10 | $54.05 | $54.12 | $53.80 | $54.03 | $53.15 | 1,053,202 |
| 2019-06-07 | $53.80 | $54.14 | $53.70 | $53.84 | $52.96 | 904,188 |
| 2019-06-06 | $53.50 | $53.77 | $53.31 | $53.70 | $52.83 | 1,143,029 |
| 2019-06-05 | $53.00 | $53.48 | $52.77 | $53.44 | $52.57 | 1,170,181 |
| 2019-06-04 | $52.59 | $52.98 | $52.29 | $52.94 | $52.08 | 1,543,985 |
| 2019-06-03 | $51.40 | $52.34 | $51.13 | $52.27 | $51.42 | 1,221,440 |
| 2019-05-31 | $50.95 | $51.38 | $50.74 | $51.36 | $50.52 | 1,437,535 |
| 2019-05-30 | $51.35 | $51.62 | $51.02 | $51.33 | $50.50 | 833,045 |
| 2019-05-29 | $51.21 | $51.28 | $50.68 | $51.25 | $50.42 | 1,344,165 |
| 2019-05-28 | $52.19 | $52.19 | $51.31 | $51.31 | $50.48 | 1,706,576 |
| 2019-05-24 | $52.02 | $52.29 | $51.63 | $52.22 | $51.31 | 831,510 |
| 2019-05-23 | $52.05 | $52.15 | $51.53 | $51.87 | $50.96 | 1,162,810 |
| 2019-05-22 | $52.33 | $52.56 | $52.20 | $52.42 | $51.50 | 1,013,912 |
| 2019-05-21 | $52.21 | $52.62 | $52.21 | $52.50 | $51.58 | 1,332,125 |
| 2019-05-20 | $51.70 | $52.24 | $51.61 | $51.94 | $51.03 | 1,099,436 |
| 2019-05-17 | $51.56 | $52.33 | $51.56 | $51.78 | $50.88 | 1,810,890 |
| 2019-05-16 | $51.45 | $52.16 | $51.45 | $51.92 | $51.01 | 1,363,037 |
| 2019-05-15 | $50.67 | $51.49 | $50.67 | $51.22 | $50.33 | 1,000,731 |
| 2019-05-14 | $50.25 | $51.34 | $50.25 | $50.97 | $50.08 | 1,493,488 |
| 2019-05-13 | $50.59 | $50.77 | $49.93 | $50.17 | $49.29 | 1,108,810 |
| 2019-05-10 | $50.27 | $51.43 | $50.25 | $51.37 | $50.47 | 1,284,169 |
| 2019-05-09 | $49.93 | $50.73 | $49.86 | $50.53 | $49.65 | 1,113,466 |
| 2019-05-08 | $50.11 | $50.98 | $50.05 | $50.41 | $49.53 | 1,303,983 |
| 2019-05-07 | $50.51 | $50.77 | $50.01 | $50.16 | $49.28 | 1,115,110 |
| 2019-05-06 | $50.23 | $50.90 | $50.02 | $50.79 | $49.90 | 1,166,263 |
| 2019-05-03 | $50.29 | $51.02 | $50.23 | $50.84 | $49.95 | 1,135,350 |
| 2019-05-02 | $50.34 | $50.56 | $49.85 | $50.24 | $49.36 | 992,574 |
| 2019-05-01 | $51.17 | $51.45 | $50.28 | $50.30 | $49.42 | 1,105,748 |
| 2019-04-30 | $51.04 | $51.33 | $50.45 | $51.29 | $50.39 | 1,975,954 |
| 2019-04-29 | $51.00 | $51.36 | $50.15 | $50.93 | $50.04 | 2,117,741 |
| 2019-04-26 | $49.69 | $50.18 | $49.63 | $50.18 | $49.30 | 943,423 |
| 2019-04-25 | $49.28 | $49.86 | $49.12 | $49.68 | $48.81 | 632,410 |
| 2019-04-24 | $49.40 | $49.78 | $49.31 | $49.49 | $48.63 | 586,717 |
| 2019-04-23 | $49.25 | $49.63 | $49.17 | $49.44 | $48.58 | 1,008,952 |
| 2019-04-22 | $48.78 | $49.24 | $48.60 | $49.22 | $48.36 | 671,035 |
| 2019-04-18 | $49.20 | $49.54 | $48.76 | $48.82 | $47.97 | 1,710,521 |
| 2019-04-17 | $49.78 | $49.85 | $49.19 | $49.24 | $48.38 | 794,409 |
| 2019-04-16 | $49.31 | $49.83 | $49.23 | $49.66 | $48.79 | 783,311 |
| 2019-04-15 | $49.20 | $49.43 | $49.13 | $49.17 | $48.31 | 565,767 |
| 2019-04-12 | $49.44 | $49.84 | $49.11 | $49.28 | $48.42 | 1,187,821 |
| 2019-04-11 | $48.83 | $49.23 | $48.71 | $49.10 | $48.24 | 1,116,813 |
| 2019-04-10 | $48.36 | $48.76 | $48.17 | $48.68 | $47.83 | 488,007 |
| 2019-04-09 | $48.47 | $48.47 | $48.08 | $48.34 | $47.50 | 547,368 |
| 2019-04-08 | $48.63 | $48.84 | $48.46 | $48.59 | $47.74 | 734,532 |
| 2019-04-05 | $48.47 | $48.80 | $48.40 | $48.60 | $47.75 | 751,476 |
| 2019-04-04 | $48.24 | $48.74 | $48.17 | $48.49 | $47.64 | 601,325 |
| 2019-04-03 | $48.46 | $48.48 | $47.95 | $48.20 | $47.36 | 850,466 |
| 2019-04-02 | $48.62 | $48.73 | $48.12 | $48.19 | $47.35 | 692,339 |
| 2019-04-01 | $48.20 | $48.70 | $48.10 | $48.68 | $47.83 | 988,166 |
| 2019-03-29 | $48.17 | $48.22 | $47.86 | $47.93 | $47.09 | 1,116,209 |
| 2019-03-28 | $47.76 | $48.01 | $47.41 | $47.86 | $47.02 | 886,539 |
| 2019-03-27 | $47.68 | $47.99 | $47.57 | $47.73 | $46.90 | 735,023 |
| 2019-03-26 | $47.27 | $47.65 | $47.16 | $47.57 | $46.74 | 686,575 |
| 2019-03-25 | $47.25 | $47.61 | $47.02 | $47.10 | $46.28 | 1,041,976 |
| 2019-03-22 | $47.52 | $47.76 | $47.22 | $47.33 | $46.50 | 803,443 |
| 2019-03-21 | $47.35 | $48.15 | $47.12 | $47.93 | $47.09 | 838,089 |
| 2019-03-20 | $47.94 | $48.31 | $47.49 | $47.51 | $46.68 | 1,363,706 |
| 2019-03-19 | $48.76 | $48.94 | $47.95 | $48.04 | $47.20 | 1,236,022 |
| 2019-03-18 | $47.93 | $48.62 | $47.88 | $48.41 | $47.56 | 1,184,543 |
| 2019-03-15 | $47.77 | $48.20 | $47.75 | $47.78 | $46.95 | 2,078,829 |
| 2019-03-14 | $47.72 | $48.00 | $47.59 | $47.89 | $47.05 | 917,878 |
| 2019-03-13 | $47.83 | $48.08 | $47.68 | $47.71 | $46.88 | 1,301,805 |
| 2019-03-12 | $47.36 | $47.81 | $47.34 | $47.59 | $46.76 | 1,216,942 |
| 2019-03-11 | $47.15 | $47.26 | $46.97 | $47.20 | $46.38 | 1,025,964 |
| 2019-03-08 | $46.46 | $46.95 | $46.39 | $46.88 | $46.06 | 1,041,883 |
| 2019-03-07 | $47.26 | $47.29 | $46.66 | $46.82 | $46.00 | 1,230,185 |
| 2019-03-06 | $47.92 | $48.19 | $47.42 | $47.44 | $46.61 | 891,534 |
| 2019-03-05 | $48.11 | $48.11 | $47.51 | $47.93 | $47.09 | 794,008 |
| 2019-03-04 | $48.07 | $48.59 | $47.81 | $48.11 | $47.27 | 1,379,157 |
| 2019-03-01 | $47.89 | $48.21 | $47.69 | $47.90 | $47.06 | 1,172,192 |
| 2019-02-28 | $47.64 | $47.78 | $47.48 | $47.62 | $46.79 | 1,795,491 |
| 2019-02-27 | $47.43 | $47.76 | $47.31 | $47.57 | $46.74 | 1,134,543 |
| 2019-02-26 | $47.78 | $48.10 | $47.57 | $47.58 | $46.75 | 1,097,055 |
| 2019-02-25 | $47.99 | $48.44 | $47.97 | $47.98 | $47.08 | 1,059,841 |
| 2019-02-22 | $47.65 | $47.83 | $47.42 | $47.79 | $46.89 | 1,024,460 |
| 2019-02-21 | $47.43 | $47.95 | $47.32 | $47.53 | $46.64 | 1,252,949 |
| 2019-02-20 | $47.00 | $47.62 | $46.74 | $47.44 | $46.55 | 1,347,106 |
| 2019-02-19 | $46.85 | $47.27 | $46.50 | $47.06 | $46.18 | 1,269,305 |
| 2019-02-15 | $46.38 | $46.74 | $46.29 | $46.70 | $45.82 | 1,900,838 |
| 2019-02-14 | $46.57 | $46.59 | $45.87 | $45.88 | $45.02 | 2,363,470 |
| 2019-02-13 | $46.04 | $47.22 | $45.96 | $46.77 | $45.89 | 1,436,344 |
| 2019-02-12 | $44.76 | $46.30 | $44.73 | $45.92 | $45.06 | 2,426,849 |
| 2019-02-11 | $46.19 | $46.19 | $44.17 | $44.56 | $43.72 | 3,566,991 |
| 2019-02-08 | $47.59 | $47.84 | $46.97 | $47.47 | $46.58 | 993,082 |
| 2019-02-07 | $47.74 | $48.00 | $47.39 | $47.84 | $46.94 | 806,310 |
| 2019-02-06 | $47.90 | $48.12 | $47.80 | $48.02 | $47.12 | 590,610 |
| 2019-02-05 | $48.03 | $48.08 | $47.70 | $48.08 | $47.18 | 641,694 |
| 2019-02-04 | $47.94 | $48.04 | $47.58 | $48.01 | $47.11 | 581,350 |
| 2019-02-01 | $48.08 | $48.10 | $47.70 | $48.05 | $47.15 | 742,399 |
| 2019-01-31 | $47.73 | $47.99 | $47.50 | $47.90 | $47.00 | 1,563,537 |
| 2019-01-30 | $47.79 | $48.25 | $47.44 | $48.11 | $47.21 | 754,415 |
| 2019-01-29 | $47.59 | $47.79 | $47.43 | $47.73 | $46.84 | 717,564 |
| 2019-01-28 | $47.47 | $47.75 | $47.20 | $47.65 | $46.76 | 670,408 |
| 2019-01-25 | $47.79 | $48.11 | $47.65 | $47.79 | $46.89 | 687,309 |
| 2019-01-24 | $47.22 | $47.60 | $47.10 | $47.42 | $46.53 | 514,263 |
| 2019-01-23 | $47.08 | $47.36 | $46.71 | $47.26 | $46.37 | 862,991 |
| 2019-01-22 | $47.32 | $47.58 | $46.68 | $46.94 | $46.06 | 1,326,541 |
| 2019-01-18 | $46.85 | $47.56 | $46.79 | $47.53 | $46.64 | 1,486,413 |
| 2019-01-17 | $46.50 | $46.90 | $46.40 | $46.80 | $45.92 | 1,235,589 |
| 2019-01-16 | $46.69 | $47.05 | $46.46 | $46.68 | $45.80 | 1,272,735 |
| 2019-01-15 | $46.62 | $46.89 | $46.29 | $46.65 | $45.78 | 932,888 |
| 2019-01-14 | $46.30 | $46.95 | $46.09 | $46.65 | $45.78 | 1,160,431 |
| 2019-01-11 | $46.18 | $46.63 | $46.15 | $46.58 | $45.71 | 888,152 |
| 2019-01-10 | $45.96 | $46.45 | $45.83 | $46.39 | $45.52 | 1,520,023 |
| 2019-01-09 | $45.94 | $46.29 | $45.77 | $46.05 | $45.19 | 1,040,268 |
| 2019-01-08 | $46.20 | $46.34 | $45.34 | $45.85 | $44.99 | 1,105,944 |
| 2019-01-07 | $45.52 | $46.57 | $45.41 | $45.96 | $45.10 | 1,226,334 |
| 2019-01-04 | $45.20 | $45.92 | $45.12 | $45.65 | $44.79 | 1,099,683 |
| 2019-01-03 | $44.93 | $45.21 | $44.44 | $44.52 | $43.69 | 1,094,616 |
| 2019-01-02 | $44.73 | $45.44 | $44.68 | $45.08 | $44.23 | 1,125,465 |
| 2018-12-31 | $45.10 | $45.52 | $44.93 | $45.52 | $44.67 | 841,402 |
| 2018-12-28 | $45.27 | $45.60 | $44.64 | $44.91 | $44.07 | 1,019,850 |
| 2018-12-27 | $43.74 | $44.98 | $43.35 | $44.97 | $44.13 | 1,077,532 |
| 2018-12-26 | $42.70 | $44.47 | $42.06 | $44.46 | $43.63 | 1,107,104 |
| 2018-12-24 | $43.61 | $43.87 | $42.54 | $42.54 | $41.74 | 685,590 |
| 2018-12-21 | $44.56 | $45.74 | $43.85 | $43.87 | $43.05 | 2,266,423 |
| 2018-12-20 | $44.53 | $45.24 | $44.34 | $44.65 | $43.81 | 1,288,305 |
| 2018-12-19 | $45.00 | $46.29 | $44.68 | $44.88 | $44.04 | 1,495,614 |
| 2018-12-18 | $45.24 | $45.80 | $44.71 | $45.06 | $44.22 | 1,279,883 |
| 2018-12-17 | $44.98 | $45.86 | $44.82 | $45.01 | $44.17 | 1,659,091 |
| 2018-12-14 | $45.04 | $45.61 | $44.98 | $45.07 | $44.22 | 1,383,108 |
| 2018-12-13 | $45.24 | $45.54 | $45.10 | $45.51 | $44.66 | 1,581,553 |
| 2018-12-12 | $45.48 | $45.79 | $45.05 | $45.09 | $44.24 | 710,676 |
| 2018-12-11 | $45.69 | $46.05 | $44.72 | $44.86 | $44.02 | 780,360 |
| 2018-12-10 | $45.83 | $45.83 | $44.46 | $45.14 | $44.29 | 1,122,462 |
| 2018-12-07 | $46.99 | $47.58 | $45.56 | $45.78 | $44.92 | 1,703,801 |
| 2018-12-06 | $46.22 | $46.92 | $45.35 | $46.92 | $46.04 | 2,185,214 |
| 2018-12-04 | $48.37 | $48.48 | $46.87 | $46.97 | $46.09 | 1,504,887 |
| 2018-12-03 | $48.59 | $48.74 | $47.86 | $48.50 | $47.59 | 983,600 |
| 2018-11-30 | $47.99 | $48.19 | $47.67 | $48.06 | $47.16 | 1,512,780 |
| 2018-11-29 | $48.36 | $48.64 | $47.85 | $47.98 | $47.08 | 1,063,698 |
| 2018-11-28 | $47.59 | $48.73 | $47.50 | $48.73 | $47.82 | 1,383,696 |
| 2018-11-27 | $47.80 | $48.08 | $47.04 | $47.55 | $46.66 | 991,916 |
| 2018-11-26 | $47.39 | $48.17 | $47.34 | $48.06 | $47.10 | 1,149,150 |
| 2018-11-23 | $46.94 | $47.43 | $46.73 | $46.97 | $46.03 | 435,321 |
| 2018-11-21 | $47.51 | $48.18 | $47.25 | $47.30 | $46.35 | 947,904 |
| 2018-11-20 | $48.15 | $48.34 | $47.26 | $47.43 | $46.48 | 1,266,684 |
| 2018-11-19 | $48.52 | $48.92 | $48.20 | $48.45 | $47.48 | 1,076,739 |
| 2018-11-16 | $47.92 | $48.63 | $47.76 | $48.50 | $47.53 | 1,032,920 |
| 2018-11-15 | $47.11 | $48.24 | $46.81 | $48.15 | $47.19 | 951,799 |
| 2018-11-14 | $48.89 | $48.92 | $47.21 | $47.49 | $46.54 | 1,501,374 |
| 2018-11-13 | $48.86 | $49.43 | $48.48 | $48.65 | $47.68 | 787,392 |
| 2018-11-12 | $49.57 | $49.67 | $48.67 | $48.77 | $47.79 | 1,094,095 |
| 2018-11-09 | $49.26 | $49.78 | $49.14 | $49.59 | $48.60 | 906,972 |
| 2018-11-08 | $49.49 | $50.01 | $49.15 | $49.44 | $48.45 | 1,469,610 |
| 2018-11-07 | $49.61 | $49.95 | $49.01 | $49.74 | $48.74 | 1,238,112 |
| 2018-11-06 | $48.72 | $49.66 | $48.72 | $49.51 | $48.52 | 1,587,097 |
| 2018-11-05 | $46.25 | $48.89 | $46.11 | $48.80 | $47.82 | 1,947,797 |
| 2018-11-02 | $47.51 | $47.72 | $46.03 | $46.29 | $45.36 | 1,699,618 |
| 2018-11-01 | $46.83 | $47.20 | $46.69 | $47.16 | $46.22 | 1,488,104 |
| 2018-10-31 | $46.58 | $47.19 | $46.43 | $46.56 | $45.63 | 1,492,974 |
| 2018-10-30 | $45.54 | $46.18 | $45.17 | $46.12 | $45.20 | 1,382,477 |
| 2018-10-29 | $45.61 | $46.13 | $44.89 | $45.30 | $44.39 | 1,721,255 |
| 2018-10-26 | $45.37 | $45.81 | $44.85 | $45.20 | $44.29 | 1,815,536 |
| 2018-10-25 | $45.10 | $46.09 | $45.03 | $45.75 | $44.83 | 1,609,927 |
| 2018-10-24 | $46.11 | $46.17 | $44.78 | $44.83 | $43.93 | 1,493,394 |
| 2018-10-23 | $45.88 | $46.38 | $45.63 | $46.18 | $45.25 | 1,415,594 |
| 2018-10-22 | $47.00 | $47.31 | $46.47 | $46.57 | $45.64 | 1,180,415 |
| 2018-10-19 | $46.61 | $47.37 | $46.41 | $47.00 | $46.06 | 1,164,434 |
| 2018-10-18 | $47.20 | $47.67 | $46.63 | $46.75 | $45.81 | 991,257 |
| 2018-10-17 | $46.93 | $47.77 | $46.71 | $47.32 | $46.37 | 1,340,072 |
| 2018-10-16 | $47.09 | $47.15 | $46.61 | $47.06 | $46.12 | 886,895 |
| 2018-10-15 | $46.74 | $47.34 | $46.67 | $46.84 | $45.90 | 1,611,929 |
| 2018-10-12 | $47.69 | $47.80 | $46.01 | $46.80 | $45.86 | 2,133,264 |
| 2018-10-11 | $49.07 | $49.07 | $47.20 | $47.24 | $46.29 | 2,617,619 |
| 2018-10-10 | $50.57 | $50.73 | $49.20 | $49.21 | $48.22 | 1,394,407 |
| 2018-10-09 | $50.84 | $51.07 | $50.30 | $50.72 | $49.70 | 1,347,444 |
| 2018-10-08 | $49.89 | $50.94 | $49.78 | $50.88 | $49.86 | 1,268,160 |
| 2018-10-05 | $50.31 | $50.60 | $49.88 | $49.93 | $48.93 | 1,017,334 |
| 2018-10-04 | $50.12 | $50.39 | $50.05 | $50.35 | $49.34 | 1,773,654 |
| 2018-10-03 | $50.33 | $50.54 | $49.95 | $50.15 | $49.15 | 1,613,889 |
| 2018-10-02 | $50.22 | $50.36 | $49.99 | $50.10 | $49.10 | 1,477,710 |
| 2018-10-01 | $50.38 | $50.69 | $50.03 | $50.25 | $49.24 | 1,154,228 |
| 2018-09-28 | $49.75 | $50.32 | $49.63 | $50.23 | $49.22 | 1,402,997 |
| 2018-09-27 | $49.97 | $50.21 | $49.71 | $49.94 | $48.94 | 1,181,885 |
| 2018-09-26 | $50.85 | $50.85 | $49.94 | $49.97 | $48.97 | 1,001,858 |
| 2018-09-25 | $51.31 | $51.31 | $50.73 | $50.74 | $49.72 | 1,373,956 |
| 2018-09-24 | $51.77 | $51.88 | $50.96 | $51.03 | $50.01 | 1,424,473 |
| 2018-09-21 | $52.33 | $52.33 | $51.72 | $51.76 | $50.72 | 5,514,601 |
| 2018-09-20 | $52.05 | $52.35 | $51.98 | $52.16 | $51.11 | 1,521,597 |
| 2018-09-19 | $51.14 | $52.00 | $51.13 | $51.80 | $50.76 | 1,349,414 |
| 2018-09-18 | $50.88 | $51.10 | $50.49 | $51.04 | $50.02 | 1,153,860 |
| 2018-09-17 | $51.12 | $51.17 | $50.72 | $50.76 | $49.74 | 1,095,887 |
| 2018-09-14 | $50.38 | $50.98 | $50.38 | $50.98 | $49.96 | 1,382,612 |
| 2018-09-13 | $50.06 | $50.45 | $49.91 | $50.37 | $49.36 | 1,332,223 |
| 2018-09-12 | $50.00 | $50.09 | $49.83 | $49.87 | $48.87 | 827,524 |
| 2018-09-11 | $49.96 | $50.21 | $49.75 | $50.11 | $49.11 | 891,509 |
| 2018-09-10 | $49.86 | $49.98 | $49.59 | $49.96 | $48.96 | 1,141,303 |
| 2018-09-07 | $49.84 | $49.95 | $49.39 | $49.66 | $48.66 | 944,698 |
| 2018-09-06 | $50.38 | $50.48 | $49.85 | $49.89 | $48.89 | 1,176,986 |
| 2018-09-05 | $50.23 | $50.53 | $50.12 | $50.27 | $49.26 | 1,183,302 |
| 2018-09-04 | $50.34 | $50.34 | $50.00 | $50.27 | $49.26 | 1,131,235 |
| 2018-08-31 | $50.15 | $50.38 | $49.97 | $50.31 | $49.30 | 1,429,896 |
| 2018-08-30 | $50.38 | $50.38 | $49.86 | $50.21 | $49.20 | 1,029,878 |
| 2018-08-29 | $50.30 | $50.60 | $49.96 | $50.46 | $49.45 | 1,077,847 |
| 2018-08-28 | $50.27 | $50.42 | $50.04 | $50.27 | $49.26 | 876,904 |
| 2018-08-27 | $49.93 | $50.30 | $49.93 | $50.21 | $49.14 | 752,077 |
| 2018-08-24 | $49.53 | $49.88 | $49.53 | $49.83 | $48.77 | 681,769 |
| 2018-08-23 | $49.76 | $49.76 | $49.34 | $49.42 | $48.37 | 684,769 |
| 2018-08-22 | $50.02 | $50.11 | $49.73 | $49.75 | $48.69 | 861,429 |
| 2018-08-21 | $50.04 | $50.52 | $49.93 | $50.11 | $49.04 | 1,301,512 |
| 2018-08-20 | $50.24 | $50.49 | $49.99 | $50.05 | $48.99 | 812,037 |
| 2018-08-17 | $50.05 | $50.23 | $49.99 | $50.16 | $49.09 | 937,136 |
| 2018-08-16 | $49.75 | $50.44 | $49.75 | $50.15 | $49.08 | 852,563 |
| 2018-08-15 | $49.66 | $49.84 | $49.46 | $49.71 | $48.65 | 984,106 |
| 2018-08-14 | $49.74 | $50.03 | $49.73 | $49.95 | $48.89 | 564,420 |
| 2018-08-13 | $50.11 | $50.24 | $49.67 | $49.72 | $48.66 | 792,228 |
| 2018-08-10 | $49.95 | $50.23 | $49.69 | $50.11 | $49.04 | 839,669 |
| 2018-08-09 | $50.69 | $50.78 | $50.30 | $50.33 | $49.26 | 652,453 |
| 2018-08-08 | $50.84 | $50.93 | $50.54 | $50.73 | $49.65 | 738,009 |
| 2018-08-07 | $51.03 | $51.23 | $50.77 | $50.84 | $49.76 | 785,276 |
| 2018-08-06 | $51.15 | $51.22 | $50.88 | $50.95 | $49.87 | 770,741 |
| 2018-08-03 | $50.81 | $51.14 | $50.49 | $51.14 | $50.05 | 983,535 |
| 2018-08-02 | $51.18 | $51.41 | $50.88 | $50.97 | $49.89 | 1,644,055 |
| 2018-08-01 | $50.91 | $51.81 | $50.86 | $51.59 | $50.49 | 1,768,940 |
| 2018-07-31 | $50.17 | $50.83 | $49.95 | $50.78 | $49.70 | 1,692,857 |
| 2018-07-30 | $49.64 | $50.35 | $49.61 | $49.82 | $48.76 | 2,331,724 |
| 2018-07-27 | $50.11 | $50.36 | $49.72 | $49.77 | $48.71 | 1,110,698 |
| 2018-07-26 | $50.10 | $50.25 | $49.87 | $50.13 | $49.06 | 1,388,601 |
| 2018-07-25 | $50.03 | $50.12 | $49.61 | $49.88 | $48.82 | 1,240,447 |
| 2018-07-24 | $49.90 | $50.19 | $49.86 | $50.04 | $48.98 | 1,300,030 |
| 2018-07-23 | $49.62 | $49.99 | $49.50 | $49.89 | $48.83 | 946,403 |
| 2018-07-20 | $49.39 | $49.66 | $49.11 | $49.62 | $48.57 | 909,690 |
| 2018-07-19 | $49.93 | $50.07 | $49.28 | $49.39 | $48.34 | 844,504 |
| 2018-07-18 | $49.64 | $50.22 | $49.63 | $50.18 | $49.11 | 847,585 |
| 2018-07-17 | $49.88 | $49.88 | $49.61 | $49.71 | $48.65 | 663,063 |
| 2018-07-16 | $49.49 | $49.90 | $49.48 | $49.81 | $48.75 | 637,168 |
| 2018-07-13 | $49.20 | $49.60 | $49.05 | $49.49 | $48.44 | 679,804 |
| 2018-07-12 | $49.83 | $50.01 | $49.20 | $49.36 | $48.31 | 1,092,330 |
| 2018-07-11 | $49.72 | $49.87 | $49.43 | $49.53 | $48.48 | 692,425 |
| 2018-07-10 | $50.12 | $50.24 | $49.59 | $49.91 | $48.85 | 1,282,960 |
| 2018-07-09 | $49.15 | $50.12 | $49.15 | $50.06 | $49.00 | 1,056,869 |
| 2018-07-06 | $48.42 | $49.15 | $48.21 | $48.90 | $47.86 | 1,034,170 |
| 2018-07-05 | $48.52 | $48.74 | $48.26 | $48.36 | $47.33 | 1,583,809 |
| 2018-07-03 | $48.43 | $48.66 | $48.27 | $48.30 | $47.27 | 663,999 |
| 2018-07-02 | $48.09 | $48.34 | $48.00 | $48.29 | $47.26 | 1,014,884 |
| 2018-06-29 | $48.55 | $49.05 | $48.27 | $48.28 | $47.25 | 1,332,390 |
| 2018-06-28 | $48.00 | $48.42 | $47.59 | $48.29 | $47.26 | 1,471,531 |
| 2018-06-27 | $48.55 | $48.92 | $48.07 | $48.07 | $47.05 | 1,029,712 |
| 2018-06-26 | $48.85 | $48.90 | $48.57 | $48.64 | $47.61 | 907,367 |
| 2018-06-25 | $48.78 | $49.02 | $48.50 | $48.86 | $47.82 | 985,036 |
| 2018-06-22 | $48.89 | $49.16 | $48.76 | $48.77 | $47.73 | 1,356,315 |
| 2018-06-21 | $48.98 | $49.03 | $48.48 | $48.57 | $47.54 | 1,042,115 |
| 2018-06-20 | $49.88 | $49.95 | $49.17 | $49.19 | $48.14 | 922,479 |
| 2018-06-19 | $49.51 | $49.81 | $49.43 | $49.73 | $48.67 | 1,750,807 |
| 2018-06-18 | $49.44 | $49.95 | $49.36 | $49.93 | $48.87 | 1,763,752 |
| 2018-06-15 | $49.48 | $49.92 | $49.05 | $49.89 | $48.83 | 3,376,114 |
| 2018-06-14 | $49.94 | $50.03 | $49.40 | $49.61 | $48.56 | 1,845,634 |
| 2018-06-13 | $49.86 | $50.32 | $49.79 | $49.82 | $48.76 | 2,161,721 |
| 2018-06-12 | $50.03 | $50.12 | $49.61 | $49.78 | $48.72 | 1,168,814 |
| 2018-06-11 | $50.56 | $50.63 | $50.02 | $50.03 | $48.97 | 890,326 |
| 2018-06-08 | $50.07 | $50.44 | $50.01 | $50.42 | $49.35 | 1,003,254 |
| 2018-06-07 | $49.80 | $50.20 | $49.77 | $50.13 | $49.06 | 1,172,257 |
| 2018-06-06 | $49.76 | $49.92 | $49.56 | $49.72 | $48.66 | 1,112,354 |
| 2018-06-05 | $49.62 | $49.70 | $49.17 | $49.62 | $48.57 | 1,585,319 |
| 2018-06-04 | $49.79 | $49.84 | $49.42 | $49.64 | $48.58 | 1,682,775 |
| 2018-06-01 | $49.39 | $49.42 | $48.91 | $49.18 | $48.13 | 1,369,369 |
| 2018-05-31 | $48.63 | $48.99 | $48.21 | $48.87 | $47.83 | 3,070,530 |
| 2018-05-30 | $48.40 | $48.88 | $48.13 | $48.78 | $47.74 | 1,448,800 |
| 2018-05-29 | $49.13 | $49.13 | $47.79 | $47.99 | $46.97 | 1,437,367 |
| 2018-05-25 | $49.93 | $50.03 | $49.50 | $49.73 | $48.61 | 916,260 |
| 2018-05-24 | $50.60 | $50.61 | $50.00 | $50.14 | $49.01 | 831,062 |
| 2018-05-23 | $51.11 | $51.16 | $50.46 | $50.70 | $49.56 | 877,211 |
| 2018-05-22 | $51.44 | $51.67 | $51.21 | $51.29 | $50.13 | 868,635 |
| 2018-05-21 | $51.51 | $51.66 | $51.29 | $51.42 | $50.26 | 837,793 |
| 2018-05-18 | $51.43 | $51.43 | $51.11 | $51.31 | $50.15 | 1,543,331 |
| 2018-05-17 | $51.28 | $51.61 | $51.17 | $51.45 | $50.29 | 722,242 |
| 2018-05-16 | $51.30 | $51.48 | $51.02 | $51.30 | $50.14 | 726,617 |
| 2018-05-15 | $51.15 | $51.47 | $51.13 | $51.34 | $50.18 | 1,288,833 |
| 2018-05-14 | $51.82 | $51.84 | $51.18 | $51.26 | $50.11 | 1,269,107 |
| 2018-05-11 | $51.91 | $52.16 | $51.66 | $51.69 | $50.53 | 973,703 |
| 2018-05-10 | $51.72 | $51.92 | $51.42 | $51.86 | $50.69 | 1,056,747 |
| 2018-05-09 | $51.52 | $51.69 | $51.20 | $51.61 | $50.45 | 828,712 |
| 2018-05-08 | $51.27 | $51.50 | $50.87 | $51.23 | $50.08 | 1,247,444 |
| 2018-05-07 | $51.01 | $51.38 | $50.87 | $51.20 | $50.05 | 772,622 |
| 2018-05-04 | $50.22 | $51.20 | $50.08 | $50.97 | $49.82 | 1,169,171 |
| 2018-05-03 | $50.77 | $50.82 | $49.79 | $50.44 | $49.30 | 1,475,185 |
| 2018-05-02 | $52.25 | $52.28 | $51.02 | $51.09 | $49.94 | 1,382,817 |
| 2018-05-01 | $52.28 | $52.52 | $51.93 | $52.44 | $51.26 | 958,126 |
| 2018-04-30 | $51.84 | $53.04 | $51.84 | $52.46 | $51.28 | 1,787,600 |
| 2018-04-27 | $51.59 | $51.85 | $51.47 | $51.75 | $50.58 | 1,390,678 |
| 2018-04-26 | $51.54 | $51.96 | $51.36 | $51.70 | $50.54 | 1,112,896 |
| 2018-04-25 | $51.28 | $51.76 | $50.96 | $51.54 | $50.38 | 1,058,883 |
| 2018-04-24 | $51.47 | $51.99 | $51.08 | $51.28 | $50.12 | 1,761,523 |
| 2018-04-23 | $51.73 | $51.85 | $51.44 | $51.62 | $50.46 | 1,189,400 |
| 2018-04-20 | $51.68 | $51.92 | $51.49 | $51.57 | $50.41 | 1,536,886 |
| 2018-04-19 | $51.04 | $51.68 | $51.04 | $51.52 | $50.36 | 1,119,891 |
| 2018-04-18 | $51.16 | $51.53 | $50.95 | $51.02 | $49.87 | 1,153,374 |
| 2018-04-17 | $51.25 | $51.30 | $50.81 | $51.00 | $49.85 | 1,135,612 |
| 2018-04-16 | $50.87 | $51.23 | $50.79 | $51.02 | $49.87 | 1,140,726 |
| 2018-04-13 | $50.92 | $50.93 | $50.33 | $50.43 | $49.29 | 1,168,657 |
| 2018-04-12 | $50.35 | $50.83 | $50.35 | $50.54 | $49.40 | 1,150,680 |
| 2018-04-11 | $49.87 | $50.31 | $49.83 | $50.08 | $48.95 | 1,111,505 |
| 2018-04-10 | $50.28 | $50.74 | $50.19 | $50.43 | $49.29 | 1,642,951 |
| 2018-04-09 | $49.62 | $50.43 | $49.43 | $49.63 | $48.51 | 1,552,024 |
| 2018-04-06 | $50.17 | $50.58 | $49.10 | $49.38 | $48.27 | 1,834,423 |
| 2018-04-05 | $50.20 | $50.79 | $50.10 | $50.51 | $49.37 | 1,158,472 |
| 2018-04-04 | $48.75 | $50.03 | $48.75 | $49.93 | $48.81 | 1,428,919 |
| 2018-04-03 | $48.82 | $49.57 | $48.78 | $49.47 | $48.36 | 1,503,851 |
| 2018-04-02 | $49.68 | $50.02 | $47.94 | $48.65 | $47.55 | 1,771,975 |
| 2018-03-29 | $49.68 | $50.14 | $49.63 | $49.73 | $48.61 | 1,470,074 |
| 2018-03-28 | $49.09 | $49.68 | $49.00 | $49.44 | $48.33 | 1,599,374 |
| 2018-03-27 | $49.96 | $50.16 | $48.91 | $49.10 | $47.99 | 2,024,326 |
| 2018-03-26 | $49.68 | $50.19 | $49.22 | $50.12 | $48.99 | 1,338,244 |
| 2018-03-23 | $50.25 | $50.25 | $48.99 | $49.07 | $47.96 | 1,554,325 |
| 2018-03-22 | $51.06 | $51.44 | $50.22 | $50.24 | $49.11 | 1,576,148 |
| 2018-03-21 | $51.50 | $52.05 | $51.48 | $51.59 | $50.43 | 1,108,312 |
| 2018-03-20 | $51.20 | $51.75 | $51.20 | $51.41 | $50.25 | 2,113,421 |
| 2018-03-19 | $51.14 | $51.44 | $50.69 | $50.99 | $49.84 | 1,968,854 |
| 2018-03-16 | $50.72 | $51.43 | $50.72 | $51.16 | $50.01 | 2,991,739 |
| 2018-03-15 | $51.06 | $51.50 | $50.89 | $50.94 | $49.79 | 1,915,032 |
| 2018-03-14 | $51.45 | $51.62 | $50.91 | $50.96 | $49.81 | 2,291,777 |
| 2018-03-13 | $51.78 | $51.90 | $51.20 | $51.24 | $50.09 | 1,503,163 |
| 2018-03-12 | $51.74 | $51.99 | $51.26 | $51.51 | $50.35 | 1,113,370 |
| 2018-03-09 | $51.50 | $51.74 | $51.15 | $51.72 | $50.55 | 1,888,958 |
| 2018-03-08 | $51.14 | $51.34 | $50.76 | $51.26 | $50.11 | 1,690,009 |
| 2018-03-07 | $50.44 | $51.20 | $50.44 | $50.94 | $49.79 | 1,616,303 |
| 2018-03-06 | $50.50 | $50.95 | $50.11 | $50.88 | $49.73 | 2,546,048 |
| 2018-03-05 | $48.48 | $50.47 | $48.48 | $50.37 | $49.24 | 1,926,936 |
| 2018-03-02 | $48.42 | $48.91 | $48.19 | $48.82 | $47.72 | 1,450,653 |
| 2018-03-01 | $49.34 | $49.57 | $48.35 | $48.65 | $47.55 | 1,550,229 |
| 2018-02-28 | $50.45 | $50.54 | $49.31 | $49.33 | $48.22 | 1,196,312 |
| 2018-02-27 | $50.61 | $51.25 | $50.18 | $50.18 | $49.05 | 1,278,932 |
| 2018-02-26 | $50.48 | $50.74 | $50.32 | $50.73 | $49.53 | 1,466,533 |
| 2018-02-23 | $49.83 | $50.38 | $49.81 | $50.34 | $49.14 | 1,237,286 |
| 2018-02-22 | $49.88 | $50.32 | $49.58 | $49.60 | $48.42 | 1,646,157 |
| 2018-02-21 | $49.89 | $50.44 | $49.72 | $49.75 | $48.57 | 1,278,494 |
| 2018-02-20 | $49.87 | $50.32 | $49.72 | $49.89 | $48.71 | 1,567,561 |
| 2018-02-16 | $49.66 | $50.55 | $49.66 | $50.08 | $48.89 | 1,743,120 |
| 2018-02-15 | $49.12 | $49.90 | $49.05 | $49.89 | $48.71 | 1,679,812 |
| 2018-02-14 | $47.86 | $48.89 | $47.78 | $48.87 | $47.71 | 1,157,115 |
| 2018-02-13 | $47.27 | $48.23 | $47.14 | $48.09 | $46.95 | 1,587,093 |
| 2018-02-12 | $47.19 | $48.13 | $46.99 | $47.50 | $46.37 | 1,879,289 |
| 2018-02-09 | $46.52 | $47.07 | $45.52 | $46.73 | $45.62 | 1,996,260 |
| 2018-02-08 | $47.89 | $47.90 | $46.02 | $46.05 | $44.96 | 2,048,687 |
| 2018-02-07 | $47.60 | $48.65 | $47.60 | $47.86 | $46.72 | 2,157,867 |
| 2018-02-06 | $47.37 | $48.22 | $46.61 | $47.81 | $46.67 | 3,429,126 |
| 2018-02-05 | $50.42 | $50.84 | $48.18 | $48.19 | $47.05 | 2,106,561 |
| 2018-02-02 | $51.46 | $51.65 | $50.81 | $50.82 | $49.61 | 1,295,875 |
| 2018-02-01 | $51.57 | $51.81 | $51.26 | $51.59 | $50.37 | 1,813,918 |
| 2018-01-31 | $51.97 | $52.24 | $51.61 | $51.65 | $50.42 | 1,906,549 |
| 2018-01-30 | $52.83 | $53.18 | $51.99 | $51.99 | $50.76 | 1,701,329 |
| 2018-01-29 | $53.46 | $53.59 | $53.11 | $53.11 | $51.85 | 909,530 |
| 2018-01-26 | $53.30 | $53.49 | $53.12 | $53.46 | $52.19 | 733,447 |
| 2018-01-25 | $53.05 | $53.30 | $52.87 | $53.15 | $51.89 | 800,482 |
| 2018-01-24 | $52.96 | $53.36 | $52.85 | $53.04 | $51.78 | 908,421 |
| 2018-01-23 | $52.61 | $52.93 | $52.51 | $52.90 | $51.64 | 816,648 |
| 2018-01-22 | $52.62 | $52.80 | $52.46 | $52.80 | $51.55 | 850,238 |
| 2018-01-19 | $52.60 | $52.68 | $52.44 | $52.51 | $51.26 | 1,223,993 |
| 2018-01-18 | $52.32 | $52.79 | $52.24 | $52.52 | $51.27 | 903,215 |
| 2018-01-17 | $52.45 | $52.47 | $52.23 | $52.35 | $51.11 | 1,125,096 |
| 2018-01-16 | $52.85 | $52.98 | $51.95 | $52.19 | $50.95 | 1,421,149 |
| 2018-01-12 | $51.69 | $52.81 | $51.44 | $52.78 | $51.53 | 2,419,036 |
| 2018-01-11 | $51.44 | $51.68 | $51.35 | $51.51 | $50.29 | 1,448,485 |
| 2018-01-10 | $51.14 | $51.54 | $51.14 | $51.21 | $49.99 | 936,895 |
| 2018-01-09 | $50.81 | $51.34 | $50.77 | $51.13 | $49.92 | 1,208,390 |
| 2018-01-08 | $50.49 | $50.75 | $50.37 | $50.58 | $49.38 | 1,121,071 |
| 2018-01-05 | $50.86 | $50.94 | $50.53 | $50.62 | $49.42 | 1,041,743 |
| 2018-01-04 | $50.60 | $51.02 | $50.48 | $50.72 | $49.52 | 1,150,711 |
| 2018-01-03 | $49.91 | $50.58 | $49.91 | $50.47 | $49.27 | 1,111,514 |
| 2018-01-02 | $50.24 | $50.25 | $49.68 | $49.89 | $48.71 | 1,104,891 |
| 2017-12-29 | $50.20 | $50.30 | $50.00 | $50.03 | $48.84 | 987,466 |
| 2017-12-28 | $50.16 | $50.19 | $49.94 | $50.14 | $48.95 | 821,923 |
| 2017-12-27 | $49.87 | $50.04 | $49.86 | $50.00 | $48.81 | 666,932 |
| 2017-12-26 | $49.80 | $50.02 | $49.80 | $49.92 | $48.73 | 512,287 |
| 2017-12-22 | $49.94 | $50.00 | $49.54 | $49.66 | $48.48 | 808,762 |
| 2017-12-21 | $49.61 | $49.97 | $49.61 | $49.79 | $48.61 | 633,806 |
| 2017-12-20 | $49.81 | $49.95 | $49.47 | $49.51 | $48.33 | 1,006,676 |
| 2017-12-19 | $50.16 | $50.22 | $49.63 | $49.64 | $48.46 | 1,077,085 |
| 2017-12-18 | $49.89 | $50.32 | $49.76 | $49.98 | $48.79 | 990,973 |
| 2017-12-15 | $49.72 | $50.09 | $49.59 | $49.75 | $48.57 | 1,910,683 |
| 2017-12-14 | $50.01 | $50.17 | $49.39 | $49.45 | $48.28 | 1,121,861 |
| 2017-12-13 | $50.26 | $50.39 | $49.87 | $49.90 | $48.72 | 967,801 |
| 2017-12-12 | $50.01 | $50.49 | $50.01 | $50.32 | $49.13 | 1,077,745 |
| 2017-12-11 | $49.84 | $50.21 | $49.84 | $50.05 | $48.86 | 1,550,972 |
| 2017-12-08 | $50.13 | $50.13 | $49.73 | $49.84 | $48.66 | 1,119,644 |
| 2017-12-07 | $49.87 | $50.11 | $49.77 | $49.99 | $48.80 | 830,654 |
| 2017-12-06 | $50.07 | $50.20 | $49.92 | $49.96 | $48.77 | 557,742 |
| 2017-12-05 | $50.69 | $50.77 | $50.10 | $50.11 | $48.92 | 866,613 |
| 2017-12-04 | $50.72 | $51.02 | $50.58 | $50.65 | $49.45 | 1,280,929 |
| 2017-12-01 | $50.46 | $50.60 | $49.41 | $50.49 | $49.29 | 1,002,441 |
| 2017-11-30 | $50.53 | $50.66 | $50.08 | $50.28 | $49.09 | 1,447,808 |
| 2017-11-29 | $50.18 | $50.69 | $50.12 | $50.33 | $48.61 | 1,044,526 |
| 2017-11-28 | $49.66 | $50.12 | $49.60 | $50.11 | $48.40 | 971,315 |
| 2017-11-27 | $49.44 | $49.76 | $49.38 | $49.66 | $47.91 | 789,523 |
| 2017-11-24 | $49.55 | $49.73 | $49.29 | $49.35 | $47.61 | 356,144 |
| 2017-11-22 | $49.42 | $49.73 | $49.31 | $49.36 | $47.62 | 831,104 |
| 2017-11-21 | $49.46 | $49.78 | $49.36 | $49.38 | $47.64 | 902,013 |
| 2017-11-20 | $49.18 | $49.41 | $49.02 | $49.35 | $47.61 | 717,043 |
| 2017-11-17 | $49.03 | $49.35 | $48.96 | $49.22 | $47.48 | 1,025,499 |
| 2017-11-16 | $49.79 | $49.82 | $49.18 | $49.20 | $47.46 | 981,135 |
| 2017-11-15 | $49.69 | $49.79 | $49.46 | $49.69 | $47.93 | 1,193,972 |
| 2017-11-14 | $49.61 | $49.96 | $49.36 | $49.94 | $48.18 | 1,083,321 |
| 2017-11-13 | $49.36 | $49.96 | $49.30 | $49.89 | $48.13 | 1,176,832 |
| 2017-11-10 | $49.35 | $49.57 | $49.22 | $49.51 | $47.76 | 873,856 |
| 2017-11-09 | $49.31 | $49.60 | $49.15 | $49.34 | $47.60 | 1,305,517 |
| 2017-11-08 | $49.49 | $49.68 | $49.43 | $49.58 | $47.83 | 800,153 |
| 2017-11-07 | $49.73 | $49.99 | $49.37 | $49.49 | $47.74 | 888,297 |
| 2017-11-06 | $49.49 | $49.78 | $49.49 | $49.68 | $47.93 | 1,579,189 |
| 2017-11-03 | $49.30 | $49.72 | $48.80 | $49.61 | $47.86 | 901,253 |
| 2017-11-02 | $49.61 | $49.93 | $49.32 | $49.50 | $47.75 | 1,235,103 |
| 2017-11-01 | $49.60 | $49.75 | $49.42 | $49.54 | $47.79 | 2,416,943 |
| 2017-10-31 | $49.30 | $49.57 | $49.04 | $49.51 | $47.76 | 1,929,631 |
| 2017-10-30 | $48.51 | $49.51 | $48.12 | $49.46 | $47.71 | 2,230,443 |
| 2017-10-27 | $48.25 | $48.32 | $47.72 | $47.95 | $46.26 | 1,158,794 |
| 2017-10-26 | $48.44 | $48.51 | $48.17 | $48.37 | $46.66 | 842,915 |
| 2017-10-25 | $48.43 | $48.62 | $48.03 | $48.25 | $46.55 | 632,526 |
| 2017-10-24 | $48.70 | $48.82 | $48.39 | $48.51 | $46.80 | 828,557 |
| 2017-10-23 | $49.14 | $49.14 | $48.63 | $48.70 | $46.98 | 634,394 |
| 2017-10-20 | $49.29 | $49.31 | $48.86 | $49.00 | $47.27 | 601,025 |
| 2017-10-19 | $48.60 | $48.98 | $48.53 | $48.98 | $47.25 | 709,632 |
| 2017-10-18 | $48.74 | $48.85 | $48.56 | $48.69 | $46.97 | 594,183 |
| 2017-10-17 | $49.07 | $49.09 | $48.52 | $48.66 | $46.94 | 546,916 |
| 2017-10-16 | $48.89 | $49.11 | $48.67 | $49.06 | $47.33 | 810,982 |
| 2017-10-13 | $48.93 | $49.22 | $48.78 | $48.85 | $47.12 | 458,163 |
| 2017-10-12 | $48.62 | $48.90 | $48.48 | $48.86 | $47.13 | 813,503 |
| 2017-10-11 | $48.81 | $48.81 | $48.47 | $48.70 | $46.98 | 456,804 |
| 2017-10-10 | $48.57 | $48.97 | $48.57 | $48.95 | $47.22 | 597,706 |
| 2017-10-09 | $48.97 | $49.00 | $48.46 | $48.56 | $46.84 | 376,852 |
| 2017-10-06 | $48.94 | $49.02 | $48.59 | $48.92 | $47.19 | 570,925 |
| 2017-10-05 | $48.56 | $49.04 | $48.47 | $48.90 | $47.17 | 492,869 |
| 2017-10-04 | $48.33 | $48.72 | $48.29 | $48.54 | $46.83 | 670,340 |
| 2017-10-03 | $48.16 | $48.40 | $48.02 | $48.40 | $46.69 | 448,023 |
| 2017-10-02 | $47.86 | $48.14 | $47.64 | $48.12 | $46.42 | 647,226 |
| 2017-09-29 | $47.74 | $47.97 | $47.71 | $47.86 | $46.17 | 799,199 |
| 2017-09-28 | $47.82 | $47.92 | $47.46 | $47.84 | $46.15 | 615,839 |
| 2017-09-27 | $48.14 | $48.14 | $47.65 | $47.84 | $46.15 | 646,411 |
| 2017-09-26 | $47.76 | $48.05 | $47.59 | $47.88 | $46.19 | 637,174 |
| 2017-09-25 | $47.62 | $47.85 | $47.49 | $47.79 | $46.10 | 633,594 |
| 2017-09-22 | $47.63 | $47.66 | $47.47 | $47.61 | $45.93 | 662,757 |
| 2017-09-21 | $47.82 | $48.05 | $47.69 | $47.71 | $46.02 | 702,040 |
| 2017-09-20 | $47.81 | $47.87 | $47.49 | $47.79 | $46.10 | 755,085 |
| 2017-09-19 | $47.50 | $47.79 | $47.40 | $47.69 | $46.01 | 886,039 |
| 2017-09-18 | $47.59 | $47.65 | $47.35 | $47.50 | $45.82 | 890,629 |
| 2017-09-15 | $47.05 | $47.50 | $46.99 | $47.49 | $45.81 | 1,249,339 |
| 2017-09-14 | $47.11 | $47.36 | $46.94 | $47.22 | $45.55 | 890,587 |
| 2017-09-13 | $46.81 | $47.35 | $46.64 | $47.16 | $45.49 | 1,184,681 |
| 2017-09-12 | $46.80 | $47.01 | $46.69 | $46.88 | $45.22 | 1,164,572 |
| 2017-09-11 | $46.48 | $47.10 | $46.41 | $46.73 | $45.08 | 866,473 |
| 2017-09-08 | $45.02 | $46.18 | $45.01 | $45.97 | $44.35 | 1,174,985 |
| 2017-09-07 | $46.16 | $46.16 | $45.07 | $45.12 | $43.53 | 921,509 |
| 2017-09-06 | $46.01 | $46.46 | $45.82 | $46.17 | $44.54 | 902,894 |
| 2017-09-05 | $46.71 | $46.76 | $45.68 | $45.84 | $44.22 | 1,669,854 |
| 2017-09-01 | $46.68 | $47.05 | $46.57 | $46.91 | $45.25 | 769,776 |
| 2017-08-31 | $46.70 | $46.81 | $46.44 | $46.58 | $44.93 | 899,967 |
| 2017-08-30 | $46.61 | $46.82 | $46.59 | $46.62 | $44.97 | 447,578 |
| 2017-08-29 | $46.55 | $46.68 | $46.37 | $46.62 | $44.97 | 637,219 |
| 2017-08-28 | $47.47 | $47.47 | $46.75 | $46.90 | $45.24 | 608,595 |
| 2017-08-25 | $47.33 | $47.61 | $47.19 | $47.48 | $45.74 | 1,045,186 |
| 2017-08-24 | $47.58 | $47.62 | $47.21 | $47.21 | $45.48 | 718,240 |
| 2017-08-23 | $47.50 | $47.81 | $47.48 | $47.49 | $45.75 | 599,818 |
| 2017-08-22 | $47.50 | $47.79 | $47.49 | $47.77 | $46.02 | 625,192 |
| 2017-08-21 | $47.59 | $47.59 | $47.32 | $47.40 | $45.66 | 632,933 |
| 2017-08-18 | $47.30 | $47.86 | $47.26 | $47.58 | $45.84 | 786,085 |
| 2017-08-17 | $48.16 | $48.44 | $47.42 | $47.43 | $45.69 | 807,591 |
| 2017-08-16 | $48.50 | $48.61 | $48.28 | $48.31 | $46.54 | 708,797 |
| 2017-08-15 | $48.62 | $48.77 | $48.36 | $48.37 | $46.60 | 350,595 |
| 2017-08-14 | $48.57 | $48.78 | $48.42 | $48.44 | $46.67 | 714,340 |
| 2017-08-11 | $48.52 | $48.62 | $48.18 | $48.27 | $46.50 | 526,950 |
| 2017-08-10 | $48.62 | $48.84 | $48.47 | $48.58 | $46.80 | 691,278 |
| 2017-08-09 | $48.75 | $48.87 | $48.52 | $48.87 | $47.08 | 1,042,606 |
| 2017-08-08 | $48.93 | $49.19 | $48.85 | $48.94 | $47.15 | 792,042 |
| 2017-08-07 | $49.16 | $49.20 | $48.96 | $49.02 | $47.23 | 692,241 |
| 2017-08-04 | $49.16 | $49.25 | $48.97 | $49.14 | $47.34 | 937,134 |
| 2017-08-03 | $49.25 | $49.58 | $48.93 | $48.97 | $47.18 | 1,295,782 |
| 2017-08-02 | $49.08 | $49.46 | $48.97 | $49.12 | $47.32 | 1,135,518 |
| 2017-08-01 | $48.80 | $49.27 | $48.38 | $49.19 | $47.39 | 1,116,895 |
| 2017-07-31 | $47.75 | $48.97 | $47.09 | $48.68 | $46.90 | 1,079,999 |
| 2017-07-28 | $48.16 | $48.39 | $47.97 | $48.26 | $46.49 | 537,267 |
| 2017-07-27 | $48.09 | $48.19 | $47.87 | $48.12 | $46.36 | 632,426 |
| 2017-07-26 | $48.53 | $48.53 | $48.02 | $48.12 | $46.36 | 470,192 |
| 2017-07-25 | $48.45 | $48.59 | $48.32 | $48.48 | $46.71 | 586,485 |
| 2017-07-24 | $47.92 | $48.08 | $47.91 | $48.02 | $46.26 | 587,044 |
| 2017-07-21 | $47.63 | $47.98 | $47.57 | $47.89 | $46.14 | 514,445 |
| 2017-07-20 | $47.91 | $48.15 | $47.70 | $47.80 | $46.05 | 945,764 |
| 2017-07-19 | $47.30 | $47.97 | $47.26 | $47.91 | $46.16 | 806,631 |
| 2017-07-18 | $47.02 | $47.29 | $46.97 | $47.24 | $45.51 | 731,541 |
| 2017-07-17 | $46.80 | $47.23 | $46.64 | $47.15 | $45.42 | 498,404 |
| 2017-07-14 | $46.80 | $47.25 | $46.61 | $46.95 | $45.23 | 392,373 |
| 2017-07-13 | $46.69 | $46.97 | $46.67 | $46.93 | $45.21 | 502,112 |
| 2017-07-12 | $46.83 | $47.00 | $46.70 | $46.79 | $45.08 | 550,453 |
| 2017-07-11 | $47.24 | $47.24 | $46.68 | $46.90 | $45.18 | 615,154 |
| 2017-07-10 | $47.02 | $47.37 | $46.94 | $47.15 | $45.42 | 635,949 |
| 2017-07-07 | $46.97 | $47.31 | $46.76 | $47.21 | $45.48 | 744,168 |
| 2017-07-06 | $47.01 | $47.20 | $46.72 | $46.78 | $45.07 | 884,503 |
| 2017-07-05 | $47.42 | $47.49 | $46.91 | $47.01 | $45.29 | 959,968 |
| 2017-07-03 | $47.12 | $48.01 | $47.12 | $47.40 | $45.66 | 865,460 |
| 2017-06-30 | $47.08 | $47.12 | $46.47 | $46.81 | $45.10 | 1,026,609 |
| 2017-06-29 | $47.48 | $47.49 | $46.73 | $46.83 | $45.12 | 1,029,606 |
| 2017-06-28 | $46.92 | $47.23 | $46.92 | $46.97 | $45.25 | 924,286 |
| 2017-06-27 | $46.71 | $46.87 | $46.57 | $46.62 | $44.91 | 847,966 |
| 2017-06-26 | $46.42 | $46.73 | $46.25 | $46.61 | $44.90 | 779,910 |
| 2017-06-23 | $46.43 | $46.72 | $46.17 | $46.28 | $44.59 | 1,081,249 |
| 2017-06-22 | $46.69 | $46.80 | $46.38 | $46.40 | $44.70 | 731,492 |
| 2017-06-21 | $47.63 | $47.63 | $46.70 | $46.82 | $45.11 | 895,497 |
| 2017-06-20 | $47.86 | $47.86 | $47.34 | $47.51 | $45.77 | 762,372 |
| 2017-06-19 | $48.19 | $48.32 | $47.87 | $47.99 | $46.23 | 711,210 |
| 2017-06-16 | $48.39 | $48.39 | $47.89 | $48.14 | $46.38 | 1,576,678 |
| 2017-06-15 | $47.52 | $48.19 | $47.47 | $48.05 | $46.29 | 1,051,689 |
| 2017-06-14 | $47.71 | $47.80 | $47.33 | $47.66 | $45.92 | 882,318 |
| 2017-06-13 | $47.67 | $47.90 | $47.56 | $47.77 | $46.02 | 619,608 |
| 2017-06-12 | $47.48 | $47.74 | $47.33 | $47.65 | $45.91 | 909,635 |
| 2017-06-09 | $46.83 | $47.48 | $46.78 | $47.47 | $45.73 | 1,015,831 |
| 2017-06-08 | $46.62 | $46.89 | $46.62 | $46.70 | $44.99 | 1,121,338 |
| 2017-06-07 | $46.86 | $46.88 | $46.59 | $46.66 | $44.95 | 686,072 |
| 2017-06-06 | $46.95 | $46.95 | $46.62 | $46.76 | $45.05 | 956,057 |
| 2017-06-05 | $47.16 | $47.40 | $47.11 | $47.14 | $45.41 | 655,761 |
| 2017-06-02 | $47.55 | $47.64 | $47.23 | $47.30 | $45.57 | 1,045,516 |
| 2017-06-01 | $47.35 | $47.81 | $47.13 | $47.67 | $45.93 | 937,079 |
| 2017-05-31 | $46.89 | $47.22 | $46.72 | $47.16 | $45.43 | 1,362,704 |
| 2017-05-30 | $46.72 | $46.94 | $46.56 | $46.88 | $45.16 | 762,535 |
| 2017-05-26 | $46.65 | $46.90 | $46.60 | $46.88 | $45.16 | 607,067 |
| 2017-05-25 | $46.63 | $46.82 | $46.41 | $46.75 | $44.98 | 702,375 |
| 2017-05-24 | $46.83 | $46.93 | $46.48 | $46.49 | $44.73 | 860,581 |
| 2017-05-23 | $46.36 | $46.87 | $46.28 | $46.78 | $45.01 | 702,886 |
| 2017-05-22 | $46.17 | $46.41 | $46.13 | $46.37 | $44.61 | 652,930 |
| 2017-05-19 | $46.13 | $46.15 | $45.84 | $45.92 | $44.18 | 1,050,861 |
| 2017-05-18 | $45.82 | $46.43 | $45.77 | $46.05 | $44.31 | 897,295 |
| 2017-05-17 | $45.85 | $46.12 | $45.80 | $45.83 | $44.09 | 1,060,163 |
| 2017-05-16 | $46.08 | $46.40 | $46.04 | $46.38 | $44.62 | 1,130,992 |
| 2017-05-15 | $45.85 | $46.20 | $45.85 | $46.07 | $44.32 | 550,929 |
| 2017-05-12 | $45.81 | $45.98 | $45.62 | $45.76 | $44.03 | 607,258 |
| 2017-05-11 | $46.29 | $46.38 | $45.88 | $45.91 | $44.17 | 1,258,388 |
| 2017-05-10 | $46.21 | $46.49 | $46.21 | $46.45 | $44.69 | 684,523 |
| 2017-05-09 | $46.71 | $46.86 | $46.24 | $46.33 | $44.57 | 866,329 |
| 2017-05-08 | $47.07 | $47.07 | $46.70 | $46.76 | $44.99 | 776,040 |
| 2017-05-05 | $46.85 | $47.01 | $46.65 | $47.01 | $45.23 | 700,829 |
| 2017-05-04 | $47.21 | $47.45 | $46.63 | $46.75 | $44.98 | 1,104,768 |
| 2017-05-03 | $46.88 | $47.09 | $46.74 | $47.01 | $45.23 | 812,910 |
| 2017-05-02 | $47.26 | $47.41 | $47.01 | $47.05 | $45.27 | 997,345 |
| 2017-05-01 | $46.73 | $47.36 | $46.55 | $47.22 | $45.43 | 846,521 |
| 2017-04-28 | $47.23 | $47.41 | $46.61 | $46.62 | $44.85 | 1,242,979 |
| 2017-04-27 | $47.45 | $47.52 | $47.14 | $47.33 | $45.54 | 619,781 |
| 2017-04-26 | $47.31 | $47.93 | $47.12 | $47.45 | $45.65 | 818,374 |
| 2017-04-25 | $47.37 | $47.50 | $47.22 | $47.34 | $45.55 | 748,021 |
| 2017-04-24 | $46.60 | $47.08 | $46.59 | $47.05 | $45.27 | 1,262,556 |
| 2017-04-21 | $46.02 | $46.22 | $45.89 | $45.95 | $44.21 | 712,406 |
| 2017-04-20 | $46.03 | $46.15 | $45.71 | $46.06 | $44.31 | 942,502 |
| 2017-04-19 | $46.41 | $46.48 | $45.78 | $45.88 | $44.14 | 737,212 |
| 2017-04-18 | $46.18 | $46.37 | $45.90 | $46.16 | $44.41 | 1,013,469 |
| 2017-04-17 | $46.31 | $46.64 | $46.17 | $46.48 | $44.72 | 1,723,738 |
| 2017-04-13 | $46.55 | $46.64 | $46.06 | $46.13 | $44.38 | 883,595 |
| 2017-04-12 | $47.09 | $47.09 | $46.66 | $46.72 | $44.95 | 989,746 |
| 2017-04-11 | $47.27 | $47.46 | $46.94 | $47.21 | $45.42 | 471,766 |
| 2017-04-10 | $47.24 | $47.55 | $47.17 | $47.46 | $45.66 | 647,807 |
| 2017-04-07 | $47.21 | $47.36 | $47.02 | $47.24 | $45.45 | 835,768 |
| 2017-04-06 | $46.94 | $47.36 | $46.80 | $47.30 | $45.51 | 800,646 |
| 2017-04-05 | $46.93 | $47.46 | $46.77 | $47.00 | $45.22 | 1,295,161 |
| 2017-04-04 | $46.69 | $47.10 | $46.64 | $47.09 | $45.31 | 688,027 |
| 2017-04-03 | $46.78 | $46.93 | $46.28 | $46.74 | $44.97 | 705,532 |
| 2017-03-31 | $46.77 | $47.07 | $46.71 | $46.77 | $45.00 | 850,996 |
| 2017-03-30 | $46.31 | $46.90 | $46.26 | $46.86 | $45.08 | 559,949 |
| 2017-03-29 | $46.39 | $46.56 | $46.32 | $46.35 | $44.59 | 720,226 |
| 2017-03-28 | $45.78 | $46.56 | $45.78 | $46.49 | $44.73 | 1,170,865 |
| 2017-03-27 | $45.45 | $45.98 | $45.25 | $45.92 | $44.18 | 515,913 |
| 2017-03-24 | $46.32 | $46.48 | $45.79 | $46.04 | $44.30 | 781,437 |
| 2017-03-23 | $46.20 | $46.76 | $46.09 | $46.34 | $44.58 | 483,218 |
| 2017-03-22 | $46.28 | $46.41 | $46.01 | $46.23 | $44.48 | 956,048 |
| 2017-03-21 | $47.11 | $47.12 | $46.32 | $46.47 | $44.71 | 999,072 |
| 2017-03-20 | $47.12 | $47.21 | $46.75 | $46.88 | $45.10 | 504,754 |
| 2017-03-17 | $47.42 | $47.43 | $46.99 | $47.21 | $45.42 | 1,008,115 |
| 2017-03-16 | $47.58 | $47.75 | $47.30 | $47.37 | $45.58 | 561,890 |
| 2017-03-15 | $47.24 | $47.63 | $47.07 | $47.54 | $45.74 | 940,573 |
| 2017-03-14 | $46.97 | $47.30 | $46.75 | $47.20 | $45.41 | 692,425 |
| 2017-03-13 | $47.14 | $47.28 | $47.04 | $47.15 | $45.36 | 836,418 |
| 2017-03-10 | $47.43 | $47.43 | $47.01 | $47.20 | $45.41 | 608,536 |
| 2017-03-09 | $47.32 | $47.52 | $47.00 | $47.14 | $45.35 | 853,745 |
| 2017-03-08 | $47.64 | $47.73 | $47.24 | $47.26 | $45.47 | 730,308 |
| 2017-03-07 | $47.47 | $47.57 | $47.27 | $47.45 | $45.65 | 620,334 |
| 2017-03-06 | $47.51 | $47.70 | $47.30 | $47.51 | $45.71 | 593,767 |
| 2017-03-03 | $47.31 | $47.79 | $47.17 | $47.68 | $45.87 | 820,224 |
| 2017-03-02 | $47.88 | $47.88 | $47.21 | $47.25 | $45.46 | 741,601 |
| 2017-03-01 | $47.70 | $47.87 | $47.42 | $47.82 | $46.01 | 1,225,590 |
| 2017-02-28 | $46.98 | $47.19 | $46.91 | $46.98 | $45.20 | 1,068,684 |
| 2017-02-27 | $47.23 | $47.29 | $47.01 | $47.08 | $45.30 | 624,442 |
| 2017-02-24 | $47.22 | $47.34 | $47.01 | $47.23 | $45.38 | 620,204 |
| 2017-02-23 | $47.22 | $47.43 | $47.01 | $47.42 | $45.56 | 713,345 |
| 2017-02-22 | $46.93 | $47.22 | $46.91 | $47.12 | $45.27 | 783,976 |
| 2017-02-21 | $46.98 | $47.34 | $46.97 | $47.12 | $45.27 | 766,941 |
| 2017-02-17 | $46.91 | $47.00 | $46.57 | $46.98 | $45.14 | 996,796 |
| 2017-02-16 | $47.36 | $47.37 | $46.97 | $47.05 | $45.21 | 1,425,023 |
| 2017-02-15 | $46.82 | $47.25 | $46.71 | $47.25 | $45.40 | 771,854 |
| 2017-02-14 | $46.83 | $47.16 | $46.67 | $46.96 | $45.12 | 820,055 |
| 2017-02-13 | $46.42 | $46.87 | $46.28 | $46.81 | $44.98 | 890,678 |
| 2017-02-10 | $46.47 | $46.56 | $46.30 | $46.48 | $44.66 | 820,255 |
| 2017-02-09 | $46.24 | $46.45 | $46.08 | $46.24 | $44.43 | 765,915 |
| 2017-02-08 | $46.21 | $46.42 | $45.98 | $46.25 | $44.44 | 624,677 |
| 2017-02-07 | $46.59 | $46.84 | $46.15 | $46.42 | $44.60 | 744,818 |
| 2017-02-06 | $46.30 | $47.00 | $45.98 | $46.50 | $44.68 | 846,117 |
| 2017-02-03 | $46.68 | $47.03 | $46.32 | $46.61 | $44.78 | 921,836 |
| 2017-02-02 | $46.14 | $46.27 | $45.89 | $46.27 | $44.46 | 864,317 |
| 2017-02-01 | $46.75 | $46.90 | $46.08 | $46.20 | $44.39 | 989,239 |
| 2017-01-31 | $46.43 | $46.63 | $45.94 | $46.58 | $44.76 | 1,550,461 |
| 2017-01-30 | $46.56 | $46.63 | $45.92 | $46.42 | $44.60 | 923,082 |
| 2017-01-27 | $47.18 | $47.20 | $46.61 | $46.70 | $44.87 | 643,348 |
| 2017-01-26 | $47.01 | $47.19 | $46.93 | $47.15 | $45.30 | 781,508 |
| 2017-01-25 | $46.97 | $47.12 | $46.64 | $47.09 | $45.25 | 854,203 |
| 2017-01-24 | $46.16 | $46.86 | $46.11 | $46.74 | $44.91 | 915,508 |
| 2017-01-23 | $45.98 | $46.05 | $45.62 | $45.93 | $44.13 | 522,628 |
| 2017-01-20 | $45.96 | $46.20 | $45.81 | $46.03 | $44.23 | 646,897 |
| 2017-01-19 | $46.25 | $46.30 | $45.54 | $45.70 | $43.91 | 759,776 |
| 2017-01-18 | $45.85 | $46.31 | $45.68 | $46.26 | $44.45 | 819,612 |
| 2017-01-17 | $45.86 | $46.06 | $45.60 | $45.68 | $43.89 | 813,625 |
| 2017-01-13 | $46.18 | $46.62 | $46.02 | $46.10 | $44.29 | 628,193 |
| 2017-01-12 | $46.28 | $46.30 | $45.81 | $46.15 | $44.34 | 662,885 |
| 2017-01-11 | $46.42 | $46.57 | $46.10 | $46.43 | $44.61 | 854,461 |
| 2017-01-10 | $46.29 | $46.57 | $46.09 | $46.47 | $44.65 | 643,615 |
| 2017-01-09 | $46.50 | $46.62 | $46.28 | $46.29 | $44.48 | 543,785 |
| 2017-01-06 | $46.62 | $46.99 | $46.50 | $46.75 | $44.92 | 725,392 |
| 2017-01-05 | $46.76 | $46.96 | $46.38 | $46.54 | $44.72 | 774,118 |
| 2017-01-04 | $47.33 | $47.48 | $46.88 | $46.90 | $45.06 | 1,075,736 |
| 2017-01-03 | $47.23 | $47.48 | $46.96 | $47.20 | $45.35 | 725,186 |
| 2016-12-30 | $47.10 | $47.10 | $46.74 | $46.83 | $45.00 | 933,415 |
| 2016-12-29 | $47.27 | $47.41 | $46.91 | $46.95 | $45.11 | 511,225 |
| 2016-12-28 | $47.51 | $47.61 | $47.13 | $47.19 | $45.34 | 462,040 |
| 2016-12-27 | $47.51 | $47.59 | $47.34 | $47.44 | $45.58 | 533,225 |
| 2016-12-23 | $47.77 | $47.77 | $47.44 | $47.51 | $45.65 | 356,919 |
| 2016-12-22 | $47.82 | $47.82 | $47.59 | $47.68 | $45.81 | 698,661 |
| 2016-12-21 | $47.73 | $48.05 | $47.59 | $47.90 | $46.02 | 586,794 |
| 2016-12-20 | $47.61 | $47.73 | $47.41 | $47.72 | $45.85 | 772,395 |
| 2016-12-19 | $47.56 | $47.58 | $47.05 | $47.43 | $45.57 | 683,661 |
| 2016-12-16 | $47.51 | $47.65 | $47.27 | $47.49 | $45.63 | 1,950,547 |
| 2016-12-15 | $47.31 | $47.76 | $47.04 | $47.44 | $45.58 | 639,397 |
| 2016-12-14 | $47.46 | $47.79 | $47.00 | $47.23 | $45.38 | 1,376,915 |
| 2016-12-13 | $47.73 | $47.86 | $47.29 | $47.71 | $45.84 | 668,837 |
| 2016-12-12 | $47.45 | $47.67 | $47.26 | $47.50 | $45.64 | 648,281 |
| 2016-12-09 | $46.86 | $47.46 | $46.82 | $47.37 | $45.51 | 960,175 |
| 2016-12-08 | $46.60 | $47.30 | $46.54 | $46.94 | $45.10 | 992,488 |
| 2016-12-07 | $45.94 | $46.50 | $45.88 | $46.49 | $44.67 | 1,655,744 |
| 2016-12-06 | $45.35 | $46.03 | $45.23 | $45.94 | $44.14 | 1,467,056 |
| 2016-12-05 | $45.25 | $45.35 | $45.02 | $45.21 | $43.44 | 880,357 |
| 2016-12-02 | $44.96 | $45.04 | $44.68 | $44.88 | $43.12 | 1,022,625 |
| 2016-12-01 | $44.87 | $45.25 | $44.82 | $45.01 | $43.25 | 972,007 |
| 2016-11-30 | $44.64 | $44.96 | $44.57 | $44.65 | $42.90 | 1,566,131 |
| 2016-11-29 | $44.38 | $44.58 | $44.29 | $44.42 | $42.68 | 756,165 |
| 2016-11-28 | $44.21 | $44.55 | $44.19 | $44.33 | $42.59 | 795,579 |
| 2016-11-25 | $44.76 | $44.76 | $44.39 | $44.47 | $42.67 | 419,408 |
| 2016-11-23 | $44.55 | $44.81 | $44.26 | $44.76 | $42.95 | 914,856 |
| 2016-11-22 | $44.35 | $44.55 | $44.07 | $44.45 | $42.65 | 1,517,563 |
| 2016-11-21 | $44.08 | $44.20 | $43.89 | $44.20 | $42.41 | 709,754 |
| 2016-11-18 | $43.90 | $44.00 | $43.70 | $43.86 | $42.08 | 1,387,258 |
| 2016-11-17 | $43.61 | $44.12 | $43.56 | $43.99 | $42.21 | 1,003,125 |
| 2016-11-16 | $43.67 | $43.71 | $43.37 | $43.61 | $41.84 | 637,431 |
| 2016-11-15 | $43.96 | $44.04 | $43.61 | $43.94 | $42.16 | 1,335,916 |
| 2016-11-14 | $43.65 | $44.05 | $43.59 | $43.96 | $42.18 | 1,608,072 |
| 2016-11-11 | $43.36 | $43.50 | $42.99 | $43.41 | $41.65 | 1,307,534 |
| 2016-11-10 | $43.54 | $43.65 | $43.09 | $43.48 | $41.72 | 1,661,260 |
| 2016-11-09 | $42.97 | $43.38 | $42.42 | $43.14 | $41.39 | 1,546,055 |
| 2016-11-08 | $41.83 | $42.67 | $41.70 | $42.55 | $40.83 | 1,635,478 |
| 2016-11-07 | $41.80 | $41.99 | $41.63 | $41.83 | $40.14 | 1,151,819 |
| 2016-11-04 | $41.89 | $41.90 | $41.38 | $41.41 | $39.73 | 1,078,898 |
| 2016-11-03 | $41.74 | $42.12 | $41.74 | $41.85 | $40.15 | 890,561 |
| 2016-11-02 | $42.30 | $42.42 | $41.70 | $41.79 | $40.10 | 1,199,396 |
| 2016-11-01 | $43.02 | $43.12 | $42.17 | $42.36 | $40.64 | 1,368,310 |
| 2016-10-31 | $43.04 | $43.68 | $42.37 | $43.03 | $41.29 | 2,953,246 |
| 2016-10-28 | $41.09 | $41.35 | $40.86 | $41.02 | $39.36 | 955,830 |
| 2016-10-27 | $41.11 | $41.11 | $40.78 | $41.01 | $39.35 | 848,227 |
| 2016-10-26 | $40.73 | $41.11 | $40.73 | $40.88 | $39.22 | 668,645 |
| 2016-10-25 | $40.88 | $41.05 | $40.76 | $40.88 | $39.22 | 778,631 |
| 2016-10-24 | $40.97 | $41.08 | $40.85 | $40.89 | $39.23 | 452,925 |
| 2016-10-21 | $41.06 | $41.06 | $40.74 | $40.80 | $39.15 | 716,205 |
| 2016-10-20 | $41.66 | $41.81 | $41.33 | $41.41 | $39.73 | 603,489 |
| 2016-10-19 | $41.49 | $41.86 | $41.37 | $41.83 | $40.14 | 1,100,572 |
| 2016-10-18 | $41.47 | $41.47 | $41.08 | $41.29 | $39.62 | 978,100 |
| 2016-10-17 | $41.25 | $41.31 | $40.95 | $41.01 | $39.35 | 526,410 |
| 2016-10-14 | $41.31 | $41.60 | $41.01 | $41.14 | $39.47 | 1,328,908 |
| 2016-10-13 | $41.01 | $41.15 | $40.80 | $40.92 | $39.26 | 1,022,494 |
| 2016-10-12 | $41.14 | $41.51 | $41.14 | $41.39 | $39.71 | 655,879 |
| 2016-10-11 | $41.56 | $41.56 | $41.02 | $41.18 | $39.51 | 585,599 |
| 2016-10-10 | $41.59 | $41.72 | $41.43 | $41.55 | $39.87 | 475,333 |
| 2016-10-07 | $41.23 | $41.39 | $41.05 | $41.29 | $39.62 | 869,933 |
| 2016-10-06 | $41.30 | $41.44 | $41.03 | $41.16 | $39.49 | 966,938 |
| 2016-10-05 | $41.12 | $41.33 | $41.06 | $41.26 | $39.59 | 782,330 |
| 2016-10-04 | $41.06 | $41.10 | $40.61 | $40.87 | $39.21 | 651,852 |
| 2016-10-03 | $41.10 | $41.22 | $40.83 | $40.92 | $39.26 | 772,224 |
| 2016-09-30 | $41.08 | $41.42 | $40.93 | $41.15 | $39.48 | 1,261,304 |
| 2016-09-29 | $40.99 | $41.33 | $40.67 | $40.77 | $39.12 | 1,063,798 |
| 2016-09-28 | $40.62 | $40.97 | $40.30 | $40.94 | $39.28 | 1,132,773 |
| 2016-09-27 | $39.78 | $40.43 | $39.71 | $40.43 | $38.79 | 1,015,222 |
| 2016-09-26 | $39.90 | $40.12 | $39.79 | $39.90 | $38.28 | 1,705,717 |
| 2016-09-23 | $40.93 | $41.03 | $40.12 | $40.12 | $38.49 | 1,619,826 |
| 2016-09-22 | $41.15 | $41.26 | $40.76 | $41.15 | $39.48 | 1,289,234 |
| 2016-09-21 | $40.53 | $40.92 | $40.41 | $40.87 | $39.21 | 1,033,463 |
| 2016-09-20 | $40.62 | $40.62 | $40.28 | $40.31 | $38.68 | 622,920 |
| 2016-09-19 | $40.39 | $40.64 | $40.21 | $40.37 | $38.73 | 874,012 |
| 2016-09-16 | $40.67 | $40.68 | $40.17 | $40.17 | $38.54 | 2,386,175 |
| 2016-09-15 | $40.71 | $40.98 | $40.58 | $40.93 | $39.27 | 941,524 |
| 2016-09-14 | $41.24 | $41.34 | $40.59 | $40.70 | $39.05 | 884,151 |
| 2016-09-13 | $41.28 | $41.49 | $40.98 | $41.20 | $39.53 | 1,376,250 |
| 2016-09-12 | $40.91 | $41.86 | $40.82 | $41.75 | $40.06 | 1,391,409 |
| 2016-09-09 | $41.59 | $41.84 | $41.21 | $41.21 | $39.54 | 1,019,068 |
| 2016-09-08 | $41.46 | $41.95 | $41.44 | $41.77 | $40.08 | 860,358 |
| 2016-09-07 | $41.41 | $41.56 | $41.31 | $41.50 | $39.82 | 799,300 |
| 2016-09-06 | $41.69 | $41.89 | $41.26 | $41.55 | $39.87 | 774,534 |
| 2016-09-02 | $41.45 | $41.69 | $41.38 | $41.63 | $39.94 | 732,078 |
| 2016-09-01 | $41.93 | $41.94 | $41.09 | $41.31 | $39.64 | 761,942 |
| 2016-08-31 | $41.82 | $42.06 | $41.45 | $41.86 | $40.16 | 1,162,090 |
| 2016-08-30 | $41.90 | $42.07 | $41.59 | $41.80 | $40.11 | 776,803 |
| 2016-08-29 | $41.51 | $41.88 | $41.51 | $41.77 | $40.08 | 732,091 |
| 2016-08-26 | $41.87 | $41.99 | $41.27 | $41.43 | $39.69 | 683,016 |
| 2016-08-25 | $41.44 | $41.77 | $41.30 | $41.73 | $39.98 | 617,293 |
| 2016-08-24 | $41.47 | $41.67 | $41.38 | $41.47 | $39.73 | 512,680 |
| 2016-08-23 | $41.48 | $41.62 | $41.41 | $41.48 | $39.74 | 760,387 |
| 2016-08-22 | $41.35 | $41.49 | $41.18 | $41.47 | $39.73 | 477,688 |
| 2016-08-19 | $41.36 | $41.54 | $41.27 | $41.45 | $39.71 | 889,952 |
| 2016-08-18 | $41.36 | $41.57 | $41.28 | $41.57 | $39.83 | 545,205 |
| 2016-08-17 | $41.28 | $41.35 | $41.05 | $41.34 | $39.61 | 608,893 |
| 2016-08-16 | $41.13 | $41.27 | $41.01 | $41.18 | $39.45 | 406,258 |
| 2016-08-15 | $41.12 | $41.35 | $41.09 | $41.33 | $39.60 | 472,393 |
| 2016-08-12 | $41.05 | $41.21 | $40.89 | $41.06 | $39.34 | 553,334 |
| 2016-08-11 | $40.99 | $41.38 | $40.77 | $41.26 | $39.53 | 579,769 |
| 2016-08-10 | $41.31 | $41.31 | $40.87 | $40.96 | $39.24 | 386,033 |
| 2016-08-09 | $41.18 | $41.30 | $41.10 | $41.22 | $39.49 | 504,522 |
| 2016-08-08 | $41.27 | $41.34 | $40.99 | $41.12 | $39.40 | 765,767 |
| 2016-08-05 | $40.68 | $41.15 | $40.63 | $41.15 | $39.42 | 584,236 |
| 2016-08-04 | $40.51 | $40.68 | $40.35 | $40.39 | $38.70 | 613,511 |
| 2016-08-03 | $40.25 | $40.57 | $40.06 | $40.45 | $38.75 | 717,113 |
| 2016-08-02 | $40.33 | $40.47 | $40.02 | $40.17 | $38.48 | 827,047 |
| 2016-08-01 | $41.54 | $41.67 | $40.38 | $40.52 | $38.82 | 950,413 |
| 2016-07-29 | $41.08 | $41.43 | $40.81 | $41.33 | $39.60 | 1,135,600 |
| 2016-07-28 | $41.05 | $41.33 | $41.05 | $41.19 | $39.46 | 402,013 |
| 2016-07-27 | $41.24 | $41.41 | $41.10 | $41.20 | $39.47 | 602,058 |
| 2016-07-26 | $41.17 | $41.38 | $41.07 | $41.29 | $39.56 | 523,324 |
| 2016-07-25 | $41.30 | $41.33 | $41.03 | $41.16 | $39.43 | 379,921 |
| 2016-07-22 | $41.17 | $41.32 | $41.04 | $41.30 | $39.57 | 500,703 |
| 2016-07-21 | $41.08 | $41.20 | $40.98 | $41.08 | $39.36 | 376,825 |
| 2016-07-20 | $41.26 | $41.36 | $41.13 | $41.18 | $39.45 | 421,258 |
| 2016-07-19 | $40.99 | $41.25 | $40.99 | $41.23 | $39.50 | 453,223 |
| 2016-07-18 | $41.38 | $41.40 | $41.19 | $41.24 | $39.51 | 576,151 |
| 2016-07-15 | $41.63 | $41.63 | $41.10 | $41.38 | $39.64 | 710,741 |
| 2016-07-14 | $41.82 | $41.82 | $41.40 | $41.49 | $39.75 | 1,117,987 |
| 2016-07-13 | $41.27 | $41.28 | $40.98 | $41.21 | $39.48 | 639,883 |
| 2016-07-12 | $41.00 | $41.32 | $40.89 | $41.21 | $39.48 | 726,983 |
| 2016-07-11 | $41.00 | $41.03 | $40.53 | $40.63 | $38.93 | 797,322 |
| 2016-07-08 | $40.65 | $40.82 | $40.43 | $40.78 | $39.07 | 761,801 |
| 2016-07-07 | $40.18 | $40.72 | $39.95 | $40.13 | $38.45 | 923,187 |
| 2016-07-06 | $39.78 | $40.16 | $39.67 | $40.13 | $38.45 | 1,319,375 |
| 2016-07-05 | $40.53 | $40.55 | $39.97 | $40.02 | $38.34 | 633,623 |
| 2016-07-01 | $41.11 | $41.25 | $40.81 | $40.91 | $39.19 | 605,827 |
| 2016-06-30 | $39.96 | $41.09 | $39.91 | $41.09 | $39.37 | 1,202,685 |
| 2016-06-29 | $39.46 | $39.92 | $39.37 | $39.92 | $38.25 | 977,092 |
| 2016-06-28 | $38.71 | $39.03 | $38.52 | $39.03 | $37.39 | 895,158 |
| 2016-06-27 | $38.83 | $38.93 | $38.17 | $38.34 | $36.73 | 1,254,254 |
| 2016-06-24 | $39.13 | $40.00 | $39.06 | $39.37 | $37.72 | 1,725,435 |
| 2016-06-23 | $40.74 | $40.96 | $40.66 | $40.96 | $39.24 | 542,205 |
| 2016-06-22 | $40.45 | $40.72 | $40.18 | $40.25 | $38.56 | 906,365 |
| 2016-06-21 | $40.22 | $40.43 | $39.97 | $40.34 | $38.65 | 1,128,729 |
| 2016-06-20 | $40.52 | $40.72 | $40.01 | $40.04 | $38.36 | 951,959 |
| 2016-06-17 | $39.68 | $40.06 | $39.60 | $40.04 | $38.36 | 1,457,926 |
| 2016-06-16 | $39.14 | $39.72 | $39.03 | $39.69 | $38.03 | 1,039,354 |
| 2016-06-15 | $39.53 | $39.79 | $39.36 | $39.48 | $37.82 | 943,259 |
| 2016-06-14 | $39.63 | $39.87 | $39.31 | $39.36 | $37.71 | 966,060 |
| 2016-06-13 | $39.68 | $39.98 | $39.65 | $39.71 | $38.04 | 1,072,146 |
| 2016-06-10 | $39.79 | $40.06 | $39.64 | $39.79 | $38.12 | 808,587 |
| 2016-06-09 | $40.31 | $40.42 | $40.04 | $40.10 | $38.42 | 657,616 |
| 2016-06-08 | $40.33 | $40.63 | $40.31 | $40.54 | $38.84 | 968,618 |
| 2016-06-07 | $40.34 | $40.40 | $40.14 | $40.16 | $38.48 | 654,029 |
| 2016-06-06 | $40.33 | $40.45 | $40.02 | $40.20 | $38.51 | 957,694 |
| 2016-06-03 | $40.16 | $40.39 | $39.86 | $40.26 | $38.57 | 678,787 |
| 2016-06-02 | $40.41 | $40.59 | $40.18 | $40.55 | $38.85 | 713,528 |
| 2016-06-01 | $40.16 | $40.63 | $40.00 | $40.44 | $38.74 | 784,288 |
| 2016-05-31 | $40.73 | $40.87 | $40.25 | $40.48 | $38.78 | 1,200,690 |
| 2016-05-27 | $40.44 | $40.76 | $40.44 | $40.65 | $38.94 | 795,519 |
| 2016-05-26 | $40.27 | $40.58 | $40.18 | $40.47 | $38.71 | 787,529 |
| 2016-05-25 | $40.42 | $40.67 | $40.22 | $40.23 | $38.48 | 1,063,299 |
| 2016-05-24 | $40.19 | $40.58 | $40.19 | $40.25 | $38.50 | 892,511 |
| 2016-05-23 | $40.16 | $40.26 | $40.00 | $40.08 | $38.34 | 514,005 |
| 2016-05-20 | $40.06 | $40.50 | $40.01 | $40.17 | $38.43 | 1,366,923 |
| 2016-05-19 | $40.01 | $40.30 | $39.74 | $39.89 | $38.16 | 1,424,005 |
| 2016-05-18 | $39.57 | $40.40 | $39.57 | $40.30 | $38.55 | 892,855 |
| 2016-05-17 | $39.81 | $40.14 | $39.53 | $39.68 | $37.96 | 1,142,874 |
| 2016-05-16 | $39.39 | $39.95 | $39.21 | $39.83 | $38.10 | 934,742 |
| 2016-05-13 | $39.56 | $39.91 | $39.33 | $39.37 | $37.66 | 555,025 |
| 2016-05-12 | $39.81 | $39.95 | $39.44 | $39.65 | $37.93 | 811,142 |
| 2016-05-11 | $39.93 | $40.01 | $39.60 | $39.60 | $37.88 | 703,014 |
| 2016-05-10 | $39.55 | $40.01 | $39.50 | $39.99 | $38.25 | 1,174,652 |
| 2016-05-09 | $39.57 | $39.76 | $39.41 | $39.42 | $37.71 | 926,435 |
| 2016-05-06 | $39.56 | $39.83 | $39.51 | $39.66 | $37.94 | 922,231 |
| 2016-05-05 | $39.86 | $39.99 | $39.57 | $39.71 | $37.99 | 592,047 |
| 2016-05-04 | $39.68 | $39.95 | $39.52 | $39.76 | $38.03 | 737,659 |
| 2016-05-03 | $39.82 | $40.04 | $39.65 | $39.86 | $38.13 | 855,124 |
| 2016-05-02 | $39.75 | $40.57 | $39.75 | $40.15 | $38.41 | 1,105,846 |
| 2016-04-29 | $39.68 | $39.84 | $39.35 | $39.68 | $37.96 | 1,159,433 |
| 2016-04-28 | $39.86 | $40.16 | $39.68 | $39.75 | $38.02 | 662,629 |
| 2016-04-27 | $40.14 | $40.50 | $40.14 | $40.24 | $38.49 | 818,959 |
| 2016-04-26 | $39.87 | $40.21 | $39.87 | $40.09 | $38.35 | 709,421 |
| 2016-04-25 | $39.65 | $39.71 | $39.32 | $39.68 | $37.96 | 555,714 |
| 2016-04-22 | $39.33 | $39.88 | $39.22 | $39.86 | $38.13 | 644,761 |
| 2016-04-21 | $39.84 | $40.00 | $39.08 | $39.14 | $37.44 | 703,366 |
| 2016-04-20 | $39.78 | $40.09 | $39.55 | $39.95 | $38.22 | 406,877 |
| 2016-04-19 | $39.62 | $39.97 | $39.47 | $39.74 | $38.01 | 968,310 |
| 2016-04-18 | $39.16 | $39.50 | $38.79 | $39.44 | $37.73 | 779,321 |
| 2016-04-15 | $39.48 | $39.58 | $39.25 | $39.35 | $37.64 | 986,984 |
| 2016-04-14 | $39.45 | $39.66 | $39.30 | $39.51 | $37.79 | 722,486 |
| 2016-04-13 | $38.82 | $39.45 | $38.76 | $39.45 | $37.74 | 1,038,077 |
| 2016-04-12 | $38.31 | $38.71 | $38.20 | $38.69 | $37.01 | 1,023,170 |
| 2016-04-11 | $38.07 | $38.47 | $38.04 | $38.22 | $36.56 | 999,057 |
| 2016-04-08 | $37.81 | $38.04 | $37.78 | $37.92 | $36.27 | 1,031,092 |
| 2016-04-07 | $37.42 | $37.54 | $37.25 | $37.52 | $35.89 | 1,359,684 |
| 2016-04-06 | $37.70 | $37.88 | $37.34 | $37.69 | $36.05 | 625,496 |
| 2016-04-05 | $37.69 | $37.97 | $37.60 | $37.69 | $36.05 | 781,945 |
| 2016-04-04 | $38.60 | $38.63 | $37.91 | $37.96 | $36.31 | 481,816 |
| 2016-04-01 | $38.07 | $38.58 | $37.91 | $38.53 | $36.86 | 657,152 |
| 2016-03-31 | $38.49 | $38.60 | $38.07 | $38.26 | $36.60 | 1,007,940 |
| 2016-03-30 | $38.57 | $38.82 | $38.44 | $38.55 | $36.88 | 531,897 |
| 2016-03-29 | $38.28 | $38.38 | $37.99 | $38.27 | $36.61 | 779,706 |
| 2016-03-28 | $38.30 | $38.51 | $38.26 | $38.37 | $36.70 | 830,589 |
| 2016-03-24 | $38.36 | $38.53 | $38.19 | $38.36 | $36.69 | 744,370 |
| 2016-03-23 | $39.22 | $39.32 | $38.62 | $38.64 | $36.96 | 1,031,673 |
| 2016-03-22 | $39.20 | $39.62 | $39.07 | $39.25 | $37.55 | 857,124 |
| 2016-03-21 | $39.19 | $39.46 | $39.06 | $39.34 | $37.63 | 937,730 |
| 2016-03-18 | $38.92 | $39.40 | $38.78 | $39.37 | $37.66 | 3,848,362 |
| 2016-03-17 | $37.75 | $38.86 | $37.65 | $38.76 | $37.08 | 1,337,378 |
| 2016-03-16 | $37.57 | $37.87 | $37.43 | $37.77 | $36.13 | 1,062,634 |
| 2016-03-15 | $37.12 | $37.63 | $37.12 | $37.61 | $35.98 | 902,280 |
| 2016-03-14 | $37.56 | $37.77 | $36.63 | $37.63 | $36.00 | 1,059,525 |
| 2016-03-11 | $36.94 | $37.76 | $36.83 | $37.72 | $36.08 | 1,434,735 |
| 2016-03-10 | $36.52 | $36.67 | $36.05 | $36.59 | $35.00 | 1,738,393 |
| 2016-03-09 | $36.95 | $36.95 | $36.23 | $36.37 | $34.79 | 1,365,563 |
| 2016-03-08 | $37.08 | $37.16 | $36.65 | $36.67 | $35.08 | 1,218,507 |
| 2016-03-07 | $37.51 | $37.67 | $37.31 | $37.39 | $35.77 | 1,273,324 |
| 2016-03-04 | $37.71 | $38.06 | $37.52 | $37.87 | $36.23 | 1,122,755 |
| 2016-03-03 | $37.39 | $37.70 | $37.27 | $37.68 | $36.04 | 1,064,039 |
| 2016-03-02 | $37.32 | $37.54 | $37.13 | $37.38 | $35.76 | 1,409,337 |
| 2016-03-01 | $36.73 | $37.40 | $36.60 | $37.26 | $35.64 | 1,142,406 |
| 2016-02-29 | $36.54 | $36.73 | $36.26 | $36.35 | $34.77 | 2,877,418 |
| 2016-02-26 | $36.60 | $37.19 | $36.32 | $36.62 | $35.03 | 1,278,296 |
| 2016-02-25 | $36.19 | $36.44 | $35.99 | $36.44 | $34.80 | 1,491,354 |
| 2016-02-24 | $36.04 | $36.23 | $35.79 | $36.18 | $34.55 | 1,291,549 |
| 2016-02-23 | $37.27 | $37.49 | $36.42 | $36.50 | $34.86 | 1,050,244 |
| 2016-02-22 | $37.33 | $37.51 | $37.25 | $37.45 | $35.76 | 988,617 |
| 2016-02-19 | $37.13 | $37.17 | $36.88 | $36.92 | $35.26 | 963,607 |
| 2016-02-18 | $37.41 | $37.51 | $37.15 | $37.23 | $35.55 | 707,492 |
| 2016-02-17 | $36.86 | $37.51 | $36.86 | $37.39 | $35.71 | 1,720,714 |
| 2016-02-16 | $36.66 | $36.66 | $36.08 | $36.53 | $34.88 | 1,221,635 |
| 2016-02-12 | $35.58 | $36.11 | $35.41 | $35.86 | $34.24 | 1,768,030 |
| 2016-02-11 | $35.38 | $35.83 | $35.19 | $35.54 | $33.94 | 1,457,339 |
| 2016-02-10 | $36.54 | $36.96 | $36.25 | $36.28 | $34.65 | 1,514,947 |
| 2016-02-09 | $35.90 | $36.62 | $35.71 | $36.38 | $34.74 | 1,565,229 |
| 2016-02-08 | $33.87 | $36.55 | $33.84 | $36.32 | $34.68 | 2,427,429 |
| 2016-02-05 | $36.50 | $36.74 | $36.15 | $36.29 | $34.66 | 1,590,359 |
| 2016-02-04 | $36.30 | $36.65 | $36.04 | $36.55 | $34.90 | 1,702,738 |
| 2016-02-03 | $36.51 | $36.57 | $35.39 | $36.30 | $34.66 | 1,853,881 |
| 2016-02-02 | $36.58 | $36.69 | $36.10 | $36.22 | $34.59 | 1,342,547 |
| 2016-02-01 | $36.80 | $37.19 | $36.55 | $36.98 | $35.31 | 1,082,374 |
| 2016-01-29 | $36.21 | $37.03 | $36.14 | $37.01 | $35.34 | 2,000,111 |
| 2016-01-28 | $35.90 | $36.15 | $35.49 | $35.97 | $34.35 | 970,993 |
| 2016-01-27 | $34.80 | $35.91 | $34.75 | $35.54 | $33.94 | 1,823,800 |
| 2016-01-26 | $34.35 | $34.86 | $34.26 | $34.63 | $33.07 | 994,980 |
| 2016-01-25 | $34.91 | $34.95 | $34.15 | $34.21 | $32.67 | 1,016,050 |
| 2016-01-22 | $34.99 | $35.15 | $34.53 | $35.00 | $33.42 | 1,018,522 |
| 2016-01-21 | $34.22 | $34.81 | $34.20 | $34.38 | $32.83 | 1,800,239 |
| 2016-01-20 | $34.40 | $34.76 | $34.08 | $34.27 | $32.73 | 3,372,437 |
| 2016-01-19 | $35.92 | $35.92 | $34.73 | $35.07 | $33.49 | 1,666,631 |
| 2016-01-15 | $34.92 | $35.54 | $34.92 | $35.45 | $33.85 | 1,690,907 |
| 2016-01-14 | $35.31 | $36.01 | $35.17 | $35.78 | $34.17 | 1,496,093 |
| 2016-01-13 | $35.98 | $36.18 | $35.07 | $35.18 | $33.60 | 1,631,546 |
| 2016-01-12 | $36.14 | $36.26 | $35.51 | $35.90 | $34.28 | 1,879,199 |
| 2016-01-11 | $36.08 | $36.19 | $35.53 | $35.85 | $34.24 | 1,543,391 |
| 2016-01-08 | $36.36 | $36.53 | $35.86 | $35.90 | $34.28 | 1,651,162 |
| 2016-01-07 | $36.32 | $36.82 | $36.13 | $36.16 | $34.53 | 1,448,184 |
| 2016-01-06 | $37.28 | $37.41 | $36.79 | $37.05 | $35.38 | 1,254,626 |
| 2016-01-05 | $37.76 | $38.01 | $37.70 | $37.89 | $36.18 | 1,177,589 |
| 2016-01-04 | $37.75 | $37.82 | $37.15 | $37.78 | $36.08 | 1,629,385 |
| 2015-12-31 | $38.37 | $38.73 | $38.19 | $38.40 | $36.67 | 1,284,517 |
| 2015-12-30 | $38.70 | $38.88 | $38.45 | $38.51 | $36.78 | 760,043 |
| 2015-12-29 | $38.64 | $38.86 | $38.50 | $38.80 | $37.05 | 777,163 |
| 2015-12-28 | $38.28 | $38.42 | $38.19 | $38.34 | $36.61 | 903,285 |
| 2015-12-24 | $38.50 | $38.61 | $38.18 | $38.47 | $36.74 | 410,346 |
| 2015-12-23 | $38.05 | $38.55 | $37.92 | $38.47 | $36.74 | 1,320,339 |
| 2015-12-22 | $37.14 | $37.87 | $36.86 | $37.80 | $36.10 | 1,063,822 |
| 2015-12-21 | $36.81 | $37.06 | $36.66 | $37.04 | $35.37 | 1,295,488 |
| 2015-12-18 | $36.88 | $36.88 | $36.28 | $36.68 | $35.03 | 2,900,221 |
| 2015-12-17 | $37.78 | $37.85 | $36.95 | $36.96 | $35.30 | 1,086,878 |
| 2015-12-16 | $37.67 | $37.83 | $37.23 | $37.76 | $36.06 | 1,046,638 |
| 2015-12-15 | $37.23 | $37.56 | $36.99 | $37.41 | $35.72 | 1,385,274 |
| 2015-12-14 | $36.99 | $37.26 | $36.61 | $36.77 | $35.11 | 1,773,632 |
| 2015-12-11 | $37.27 | $37.36 | $36.87 | $36.92 | $35.26 | 1,461,494 |
| 2015-12-10 | $37.17 | $38.03 | $37.17 | $37.80 | $36.10 | 2,192,624 |
| 2015-12-09 | $37.85 | $38.29 | $37.08 | $37.20 | $35.52 | 1,511,387 |
| 2015-12-08 | $38.00 | $38.27 | $37.83 | $38.02 | $36.31 | 1,852,509 |
| 2015-12-07 | $38.28 | $38.46 | $38.11 | $38.33 | $36.60 | 1,021,638 |
| 2015-12-04 | $37.53 | $38.54 | $37.46 | $38.41 | $36.68 | 1,691,852 |
| 2015-12-03 | $38.34 | $38.34 | $37.39 | $37.50 | $35.81 | 1,826,592 |
| 2015-12-02 | $38.27 | $38.40 | $38.14 | $38.25 | $36.53 | 1,661,390 |
| 2015-12-01 | $38.05 | $38.34 | $37.51 | $38.31 | $36.58 | 1,148,784 |
| 2015-11-30 | $37.75 | $38.14 | $37.53 | $37.89 | $36.18 | 1,472,444 |
| 2015-11-27 | $37.79 | $37.91 | $37.58 | $37.72 | $36.02 | 313,270 |
| 2015-11-25 | $37.85 | $37.85 | $37.69 | $37.77 | $36.07 | 507,536 |
| 2015-11-24 | $37.62 | $37.96 | $37.56 | $37.86 | $36.09 | 685,329 |
| 2015-11-23 | $37.91 | $37.99 | $37.75 | $37.76 | $36.00 | 491,480 |
| 2015-11-20 | $37.98 | $38.19 | $37.76 | $37.91 | $36.14 | 708,533 |
| 2015-11-19 | $37.95 | $37.99 | $37.70 | $37.86 | $36.09 | 806,624 |
| 2015-11-18 | $37.57 | $38.02 | $37.57 | $37.97 | $36.20 | 945,875 |
| 2015-11-17 | $37.60 | $37.84 | $37.23 | $37.49 | $35.74 | 1,137,737 |
| 2015-11-16 | $36.79 | $37.57 | $36.79 | $37.57 | $35.82 | 1,036,639 |
| 2015-11-13 | $36.97 | $37.35 | $36.91 | $36.96 | $35.24 | 942,865 |
| 2015-11-12 | $37.29 | $37.49 | $37.02 | $37.03 | $35.30 | 906,831 |
| 2015-11-11 | $37.85 | $37.95 | $37.45 | $37.53 | $35.78 | 661,527 |
| 2015-11-10 | $37.58 | $37.90 | $37.50 | $37.83 | $36.07 | 634,454 |
| 2015-11-09 | $37.80 | $37.88 | $37.47 | $37.63 | $35.88 | 1,386,476 |
| 2015-11-06 | $37.39 | $37.81 | $37.21 | $37.80 | $36.04 | 1,157,386 |
| 2015-11-05 | $37.04 | $37.32 | $36.90 | $37.24 | $35.50 | 10,926,733 |
| 2015-11-04 | $37.27 | $37.45 | $36.97 | $37.02 | $35.29 | 1,097,784 |
| 2015-11-03 | $37.47 | $37.75 | $37.20 | $37.27 | $35.53 | 1,256,208 |
| 2015-11-02 | $36.01 | $37.67 | $35.82 | $37.58 | $35.83 | 1,914,258 |
| 2015-10-30 | $36.86 | $37.00 | $36.45 | $36.46 | $34.76 | 1,382,895 |
| 2015-10-29 | $36.70 | $36.95 | $36.52 | $36.80 | $35.08 | 1,184,932 |
| 2015-10-28 | $36.23 | $36.85 | $36.20 | $36.85 | $35.13 | 1,088,979 |
| 2015-10-27 | $36.39 | $36.45 | $36.03 | $36.12 | $34.44 | 1,039,895 |
| 2015-10-26 | $36.68 | $36.82 | $36.56 | $36.62 | $34.91 | 969,530 |
| 2015-10-23 | $36.78 | $36.87 | $36.53 | $36.70 | $34.99 | 1,250,457 |
| 2015-10-22 | $36.41 | $36.71 | $36.41 | $36.59 | $34.88 | 1,626,219 |
| 2015-10-21 | $36.52 | $36.65 | $36.22 | $36.25 | $34.56 | 884,434 |
| 2015-10-20 | $36.07 | $36.54 | $35.87 | $36.43 | $34.73 | 1,472,672 |
| 2015-10-19 | $36.07 | $36.28 | $35.98 | $36.11 | $34.43 | 1,527,572 |
| 2015-10-16 | $36.07 | $36.28 | $35.98 | $36.18 | $34.49 | 1,605,181 |
| 2015-10-15 | $35.77 | $36.11 | $35.50 | $36.01 | $34.33 | 1,392,275 |
| 2015-10-14 | $36.07 | $36.13 | $35.56 | $35.64 | $33.98 | 1,554,151 |
| 2015-10-13 | $36.15 | $36.39 | $36.00 | $36.03 | $34.35 | 3,547,961 |
| 2015-10-12 | $36.27 | $36.46 | $36.00 | $36.33 | $34.64 | 4,107,931 |
| 2015-10-09 | $36.80 | $36.86 | $36.22 | $36.29 | $34.60 | 3,825,982 |
| 2015-10-08 | $36.45 | $36.78 | $36.45 | $36.78 | $35.07 | 3,211,154 |
| 2015-10-07 | $36.94 | $37.10 | $36.43 | $36.55 | $34.85 | 1,961,473 |
| 2015-10-06 | $36.60 | $36.95 | $36.47 | $36.74 | $35.03 | 2,705,722 |
| 2015-10-05 | $35.88 | $36.74 | $35.85 | $36.64 | $34.93 | 3,091,229 |
| 2015-10-02 | $34.71 | $35.63 | $34.40 | $35.55 | $33.89 | 2,597,872 |
| 2015-10-01 | $36.16 | $36.28 | $35.08 | $35.37 | $33.72 | 2,974,923 |
| 2015-09-30 | $35.98 | $36.28 | $35.91 | $36.14 | $34.45 | 1,398,166 |
| 2015-09-29 | $35.41 | $35.70 | $35.34 | $35.65 | $33.99 | 1,262,247 |
| 2015-09-28 | $35.73 | $35.81 | $35.38 | $35.40 | $33.75 | 1,678,633 |
| 2015-09-25 | $36.05 | $36.25 | $35.82 | $35.97 | $34.29 | 1,148,879 |
| 2015-09-24 | $35.35 | $35.91 | $35.29 | $35.72 | $34.05 | 1,545,097 |
| 2015-09-23 | $35.84 | $36.87 | $35.53 | $35.69 | $34.03 | 1,479,128 |
| 2015-09-22 | $35.78 | $36.08 | $35.69 | $35.88 | $34.21 | 1,288,994 |
| 2015-09-21 | $35.97 | $36.29 | $35.89 | $36.23 | $34.54 | 1,695,477 |
| 2015-09-18 | $35.70 | $36.11 | $35.62 | $35.81 | $34.14 | 3,498,254 |
| 2015-09-17 | $36.58 | $36.86 | $36.21 | $36.27 | $34.58 | 1,302,743 |
| 2015-09-16 | $36.41 | $36.62 | $36.33 | $36.56 | $34.86 | 1,007,640 |
| 2015-09-15 | $36.21 | $36.41 | $35.98 | $36.37 | $34.67 | 1,736,407 |
| 2015-09-14 | $36.29 | $36.39 | $36.01 | $36.10 | $34.42 | 1,151,254 |
| 2015-09-11 | $36.10 | $36.32 | $35.89 | $36.31 | $34.62 | 1,098,191 |
| 2015-09-10 | $36.05 | $36.54 | $35.89 | $36.24 | $34.55 | 1,488,856 |
| 2015-09-09 | $36.96 | $36.99 | $36.04 | $36.09 | $34.41 | 1,169,249 |
| 2015-09-08 | $36.64 | $36.67 | $36.20 | $36.61 | $34.90 | 1,840,304 |
Loews Corp (L) News Headlines
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Loews Corp (L) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |