Alliant Energy Corp (LNT) Exchange: NASDAQ
Data as of May 7, 2024
$50.37 ($0.40) 0.80%
Alliant Energy Corp - Daily Information
Click for more stock information on Alliant Energy Corp.| Daily Information | Data |
|---|---|
| Date | May 7, 2024 |
| Open | $49.34 |
| Previous Close | $50.37 |
| High | $50.51 |
| Low | $49.19 |
| Adjusted Open | $49.34 |
| Previous Adjusted Close | $50.37 |
| Adjusted High | $50.51 |
| Adjusted Low | $49.19 |
About Alliant Energy Corp (LNT)
Alliant Energy Corp (LNT) is a Midwest-focused energy company serving approximately 1.5 million electric and natural gas customers in the United States. With $11.1 billion in total assets, the company has investments in electric transmission and natural gas pipelines and underground storage facilities. Founded in 1917, Alliant Energy has grown to encompass three regulated utility subsidiaries; innovative energy solutions; regulated and non-regulated power and natural gas businesses; and a strong customer base. As a leader in energy products and services, the company strives to be an industry leader in providing clean and reliable energy to the regions they serve. Over the past decade, Alliant Energy has nearly tripled their net income and more than doubled their revenues.
Invest in Alliant Energy Corp (LNT)
Historical Stock Data for Alliant Energy Corp (LNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $49.34 | $50.51 | $49.19 | $50.37 | $50.37 | 1,336,242 |
| 2024-04-23 | $49.78 | $50.32 | $49.69 | $49.97 | $49.97 | 1,644,248 |
| 2024-04-22 | $49.58 | $50.16 | $49.24 | $49.89 | $49.89 | 1,457,393 |
| 2024-04-19 | $48.96 | $49.92 | $48.95 | $49.82 | $49.82 | 1,382,470 |
| 2024-04-18 | $48.59 | $48.95 | $48.25 | $48.84 | $48.84 | 1,131,873 |
| 2024-04-17 | $47.78 | $48.53 | $47.62 | $48.42 | $48.42 | 1,673,675 |
| 2024-04-16 | $47.96 | $48.10 | $47.23 | $47.40 | $47.40 | 1,773,827 |
| 2024-04-15 | $48.13 | $48.51 | $47.83 | $48.00 | $48.00 | 1,913,292 |
| 2024-04-12 | $48.53 | $48.70 | $47.76 | $48.00 | $48.00 | 1,581,089 |
| 2024-04-11 | $48.78 | $48.95 | $47.90 | $48.48 | $48.48 | 2,020,052 |
| 2024-04-10 | $49.07 | $49.18 | $48.21 | $48.68 | $48.68 | 2,048,711 |
| 2024-04-09 | $49.68 | $50.00 | $49.54 | $49.99 | $49.99 | 990,364 |
| 2024-04-08 | $48.78 | $49.60 | $48.66 | $49.45 | $49.45 | 1,329,014 |
| 2024-04-05 | $48.97 | $48.97 | $48.41 | $48.85 | $48.85 | 1,820,777 |
| 2024-04-04 | $49.79 | $49.86 | $48.64 | $49.13 | $49.13 | 1,812,367 |
| 2024-04-03 | $49.90 | $50.04 | $49.41 | $49.45 | $49.45 | 1,317,828 |
| 2024-04-02 | $49.68 | $50.34 | $49.68 | $49.97 | $49.97 | 1,259,167 |
| 2024-04-01 | $50.61 | $50.61 | $49.61 | $49.68 | $49.68 | 1,193,721 |
| 2024-03-28 | $49.80 | $50.48 | $49.72 | $50.40 | $50.40 | 2,540,569 |
| 2024-03-27 | $48.38 | $49.79 | $48.37 | $49.77 | $49.77 | 2,252,545 |
| 2024-03-26 | $48.67 | $48.73 | $48.02 | $48.26 | $48.26 | 1,579,862 |
| 2024-03-25 | $48.72 | $48.94 | $48.39 | $48.63 | $48.63 | 975,508 |
| 2024-03-22 | $49.17 | $49.20 | $48.62 | $48.67 | $48.67 | 1,431,508 |
| 2024-03-21 | $48.92 | $49.24 | $48.73 | $48.90 | $48.90 | 2,294,030 |
| 2024-03-20 | $48.83 | $49.29 | $48.54 | $48.80 | $48.80 | 1,666,862 |
| 2024-03-19 | $48.54 | $49.14 | $48.53 | $48.95 | $48.95 | 1,708,746 |
| 2024-03-18 | $48.21 | $49.01 | $48.20 | $48.61 | $48.61 | 1,802,291 |
| 2024-03-15 | $47.98 | $48.65 | $47.98 | $48.39 | $48.39 | 4,205,765 |
| 2024-03-14 | $48.77 | $48.99 | $47.76 | $48.07 | $48.07 | 1,808,232 |
| 2024-03-13 | $48.83 | $49.34 | $48.81 | $48.93 | $48.93 | 1,551,589 |
| 2024-03-12 | $49.41 | $49.50 | $48.45 | $48.77 | $48.77 | 1,895,008 |
| 2024-03-11 | $49.46 | $49.97 | $49.36 | $49.59 | $49.59 | 1,774,665 |
| 2024-03-08 | $49.30 | $49.60 | $48.79 | $49.34 | $49.34 | 1,831,167 |
| 2024-03-07 | $49.43 | $49.55 | $49.05 | $49.06 | $49.06 | 2,119,835 |
| 2024-03-06 | $48.94 | $49.28 | $48.75 | $48.98 | $48.98 | 2,048,442 |
| 2024-03-05 | $48.83 | $49.45 | $48.27 | $48.51 | $48.51 | 2,103,600 |
| 2024-03-04 | $47.50 | $48.59 | $47.44 | $48.54 | $48.54 | 1,656,214 |
| 2024-03-01 | $47.52 | $47.73 | $46.80 | $47.73 | $47.73 | 1,809,220 |
| 2024-02-29 | $47.82 | $48.12 | $47.48 | $47.75 | $47.75 | 2,482,185 |
| 2024-02-28 | $47.62 | $47.79 | $47.36 | $47.56 | $47.56 | 1,469,416 |
| 2024-02-27 | $47.56 | $47.85 | $47.33 | $47.82 | $47.82 | 1,513,488 |
| 2024-02-26 | $48.43 | $48.43 | $47.18 | $47.43 | $47.43 | 1,774,579 |
| 2024-02-23 | $48.48 | $49.02 | $48.40 | $48.70 | $48.70 | 2,025,362 |
| 2024-02-22 | $48.80 | $48.80 | $48.25 | $48.63 | $48.63 | 1,540,761 |
| 2024-02-21 | $48.66 | $49.11 | $48.36 | $49.09 | $49.09 | 1,848,070 |
| 2024-02-20 | $48.25 | $48.74 | $48.08 | $48.25 | $48.25 | 2,444,612 |
| 2024-02-16 | $48.19 | $48.64 | $47.80 | $48.35 | $48.35 | 2,624,650 |
| 2024-02-15 | $47.80 | $48.41 | $47.80 | $48.40 | $48.40 | 2,297,904 |
| 2024-02-14 | $47.39 | $47.76 | $47.22 | $47.63 | $47.63 | 1,915,049 |
| 2024-02-13 | $48.46 | $48.61 | $47.13 | $47.57 | $47.57 | 2,988,687 |
| 2024-02-12 | $48.04 | $48.58 | $47.80 | $48.46 | $48.46 | 1,416,193 |
| 2024-02-09 | $47.39 | $48.00 | $47.33 | $47.93 | $47.93 | 1,508,101 |
| 2024-02-08 | $47.53 | $47.60 | $46.98 | $47.48 | $47.48 | 1,473,146 |
| 2024-02-07 | $48.00 | $48.00 | $47.45 | $47.78 | $47.78 | 1,151,983 |
| 2024-02-06 | $47.58 | $48.02 | $47.38 | $47.76 | $47.76 | 1,491,146 |
| 2024-02-05 | $48.28 | $48.38 | $47.59 | $47.61 | $47.61 | 1,531,357 |
| 2024-02-02 | $49.31 | $49.31 | $48.34 | $48.80 | $48.80 | 1,872,667 |
| 2024-02-01 | $48.46 | $49.87 | $48.10 | $49.84 | $49.84 | 2,546,886 |
| 2024-01-31 | $49.26 | $49.33 | $48.20 | $48.66 | $48.66 | 10,189,687 |
| 2024-01-30 | $48.62 | $49.13 | $48.11 | $48.88 | $48.88 | 1,954,079 |
| 2024-01-29 | $48.89 | $49.33 | $48.64 | $49.19 | $48.71 | 1,868,720 |
| 2024-01-26 | $48.84 | $49.20 | $48.72 | $48.85 | $48.85 | 2,404,609 |
| 2024-01-25 | $48.80 | $48.93 | $48.28 | $48.75 | $48.75 | 2,697,004 |
| 2024-01-24 | $48.99 | $49.33 | $48.01 | $48.14 | $48.14 | 2,116,449 |
| 2024-01-23 | $48.50 | $48.81 | $48.15 | $48.77 | $48.77 | 2,156,475 |
| 2024-01-22 | $48.83 | $49.15 | $48.30 | $48.46 | $48.46 | 1,531,331 |
| 2024-01-19 | $49.17 | $49.27 | $48.68 | $48.87 | $48.87 | 1,619,334 |
| 2024-01-18 | $49.29 | $49.30 | $48.64 | $49.05 | $49.05 | 1,785,359 |
| 2024-01-17 | $49.90 | $50.46 | $49.22 | $49.54 | $49.54 | 1,890,459 |
| 2024-01-16 | $50.32 | $50.77 | $50.07 | $50.28 | $50.28 | 2,374,056 |
| 2024-01-12 | $50.36 | $50.62 | $50.05 | $50.38 | $50.38 | 2,205,874 |
| 2024-01-11 | $51.37 | $51.60 | $49.96 | $50.09 | $50.09 | 2,524,195 |
| 2024-01-10 | $52.21 | $52.27 | $51.76 | $51.91 | $51.91 | 1,270,682 |
| 2024-01-09 | $52.16 | $52.33 | $51.88 | $52.22 | $52.22 | 1,404,869 |
| 2024-01-08 | $52.00 | $52.36 | $51.73 | $52.33 | $52.33 | 1,280,086 |
| 2024-01-05 | $51.91 | $52.33 | $51.61 | $52.03 | $52.03 | 1,166,110 |
| 2024-01-04 | $51.70 | $52.29 | $51.55 | $51.94 | $51.94 | 1,591,737 |
| 2024-01-03 | $51.95 | $52.06 | $51.51 | $51.76 | $51.76 | 1,590,754 |
| 2024-01-02 | $50.70 | $51.93 | $50.70 | $51.88 | $51.88 | 2,106,787 |
| 2023-12-29 | $51.19 | $51.36 | $50.89 | $51.30 | $51.30 | 1,346,791 |
| 2023-12-28 | $50.73 | $51.45 | $50.63 | $51.32 | $51.32 | 1,175,620 |
| 2023-12-27 | $50.87 | $51.05 | $50.65 | $50.84 | $50.84 | 1,244,680 |
| 2023-12-26 | $50.68 | $51.28 | $50.68 | $50.93 | $50.93 | 799,902 |
| 2023-12-22 | $51.00 | $51.53 | $50.73 | $50.94 | $50.94 | 1,468,546 |
| 2023-12-21 | $50.37 | $50.78 | $49.92 | $50.57 | $50.57 | 1,383,005 |
| 2023-12-20 | $51.23 | $51.44 | $50.21 | $50.25 | $50.25 | 1,476,209 |
| 2023-12-19 | $51.14 | $51.29 | $50.61 | $51.24 | $51.24 | 2,605,815 |
| 2023-12-18 | $50.95 | $51.27 | $50.57 | $50.86 | $50.86 | 2,112,910 |
| 2023-12-15 | $51.83 | $51.99 | $50.27 | $50.62 | $50.62 | 4,050,191 |
| 2023-12-14 | $53.59 | $53.85 | $52.12 | $52.19 | $52.19 | 2,401,934 |
| 2023-12-13 | $51.45 | $53.40 | $51.14 | $53.38 | $53.38 | 1,583,510 |
| 2023-12-12 | $51.68 | $51.68 | $51.09 | $51.39 | $51.39 | 1,325,968 |
| 2023-12-11 | $51.34 | $51.91 | $51.06 | $51.51 | $51.51 | 1,661,774 |
| 2023-12-08 | $51.70 | $51.85 | $51.13 | $51.38 | $51.38 | 1,831,601 |
| 2023-12-07 | $52.09 | $52.33 | $51.72 | $51.82 | $51.82 | 1,694,808 |
| 2023-12-06 | $51.43 | $52.11 | $51.34 | $52.10 | $52.10 | 1,789,465 |
| 2023-12-05 | $51.51 | $51.51 | $51.00 | $51.25 | $51.25 | 2,166,214 |
| 2023-12-04 | $51.17 | $51.73 | $50.97 | $51.40 | $51.40 | 1,448,214 |
| 2023-12-01 | $50.72 | $51.54 | $50.28 | $51.49 | $51.49 | 2,267,916 |
| 2023-11-30 | $50.11 | $50.66 | $49.71 | $50.57 | $50.57 | 2,341,405 |
| 2023-11-29 | $50.25 | $50.60 | $49.75 | $49.94 | $49.94 | 1,478,792 |
| 2023-11-28 | $49.94 | $50.78 | $49.76 | $50.12 | $50.12 | 1,857,074 |
| 2023-11-27 | $49.74 | $50.09 | $49.25 | $49.96 | $49.96 | 2,042,660 |
| 2023-11-24 | $49.62 | $49.76 | $49.30 | $49.75 | $49.75 | 692,798 |
| 2023-11-22 | $49.29 | $49.58 | $48.84 | $49.54 | $49.54 | 1,596,875 |
| 2023-11-21 | $49.11 | $49.25 | $48.66 | $49.09 | $49.09 | 1,370,622 |
| 2023-11-20 | $49.05 | $49.20 | $48.31 | $49.11 | $49.11 | 2,031,643 |
| 2023-11-17 | $49.69 | $49.78 | $48.92 | $49.23 | $49.23 | 4,120,850 |
| 2023-11-16 | $49.76 | $50.00 | $49.38 | $49.48 | $49.48 | 1,658,904 |
| 2023-11-15 | $48.94 | $49.87 | $48.91 | $49.32 | $49.32 | 1,974,664 |
| 2023-11-14 | $48.49 | $49.36 | $48.43 | $49.12 | $49.12 | 1,601,269 |
| 2023-11-13 | $48.45 | $48.55 | $47.58 | $47.61 | $47.61 | 1,907,253 |
| 2023-11-10 | $49.00 | $49.04 | $48.34 | $48.57 | $48.57 | 1,716,187 |
| 2023-11-09 | $49.76 | $50.01 | $48.58 | $48.61 | $48.61 | 2,232,735 |
| 2023-11-08 | $49.77 | $49.78 | $48.64 | $49.61 | $49.61 | 2,104,748 |
| 2023-11-07 | $50.45 | $50.60 | $49.94 | $50.00 | $50.00 | 1,577,056 |
| 2023-11-06 | $51.02 | $51.26 | $50.30 | $50.44 | $50.44 | 1,885,777 |
| 2023-11-03 | $52.79 | $52.79 | $51.09 | $51.10 | $51.10 | 2,645,751 |
| 2023-11-02 | $49.50 | $50.72 | $49.50 | $50.26 | $50.26 | 2,319,648 |
| 2023-11-01 | $48.92 | $49.89 | $48.32 | $49.50 | $49.50 | 2,072,387 |
| 2023-10-31 | $48.76 | $49.00 | $48.27 | $48.79 | $48.79 | 1,480,293 |
| 2023-10-30 | $48.75 | $49.28 | $48.28 | $48.48 | $48.48 | 1,280,610 |
| 2023-10-27 | $49.65 | $49.85 | $48.75 | $48.93 | $48.93 | 2,169,984 |
| 2023-10-26 | $49.66 | $50.41 | $49.64 | $49.79 | $49.79 | 1,458,387 |
| 2023-10-25 | $49.36 | $49.77 | $49.24 | $49.54 | $49.54 | 1,120,058 |
| 2023-10-24 | $48.95 | $49.67 | $48.84 | $49.44 | $49.44 | 1,728,363 |
| 2023-10-23 | $48.54 | $49.06 | $47.97 | $48.50 | $48.50 | 1,569,761 |
| 2023-10-20 | $49.57 | $49.74 | $48.76 | $48.82 | $48.82 | 1,552,128 |
| 2023-10-19 | $49.84 | $50.11 | $49.34 | $49.45 | $49.45 | 1,006,376 |
| 2023-10-18 | $49.91 | $50.32 | $49.46 | $49.82 | $49.82 | 1,375,296 |
| 2023-10-17 | $49.95 | $50.45 | $49.84 | $50.02 | $50.02 | 1,204,002 |
| 2023-10-16 | $49.96 | $50.59 | $49.57 | $50.25 | $50.25 | 1,472,756 |
| 2023-10-13 | $49.72 | $49.95 | $49.35 | $49.75 | $49.75 | 1,509,388 |
| 2023-10-12 | $49.45 | $49.76 | $48.72 | $49.25 | $49.25 | 2,005,002 |
| 2023-10-11 | $49.29 | $49.78 | $48.89 | $49.69 | $49.69 | 1,210,389 |
| 2023-10-10 | $48.57 | $49.23 | $48.47 | $49.15 | $49.15 | 2,050,216 |
| 2023-10-09 | $48.30 | $48.72 | $48.07 | $48.57 | $48.57 | 1,822,777 |
| 2023-10-06 | $47.20 | $48.57 | $46.73 | $48.38 | $48.38 | 2,062,406 |
| 2023-10-05 | $47.45 | $47.84 | $46.95 | $47.61 | $47.61 | 1,953,090 |
| 2023-10-04 | $46.84 | $47.54 | $46.31 | $47.49 | $47.49 | 2,256,234 |
| 2023-10-03 | $45.76 | $46.95 | $45.15 | $46.79 | $46.79 | 2,544,610 |
| 2023-10-02 | $48.27 | $48.27 | $45.87 | $46.24 | $46.24 | 2,269,600 |
| 2023-09-29 | $48.55 | $48.89 | $47.96 | $48.45 | $48.45 | 2,050,754 |
| 2023-09-28 | $48.87 | $48.91 | $47.80 | $48.06 | $48.06 | 2,163,261 |
| 2023-09-27 | $49.17 | $49.36 | $48.42 | $48.55 | $48.55 | 1,642,612 |
| 2023-09-26 | $50.96 | $50.96 | $49.12 | $49.26 | $49.26 | 1,760,592 |
| 2023-09-25 | $50.90 | $51.23 | $50.58 | $51.05 | $51.05 | 1,193,083 |
| 2023-09-22 | $51.15 | $51.58 | $50.89 | $51.25 | $51.25 | 1,325,822 |
| 2023-09-21 | $51.94 | $51.94 | $51.32 | $51.33 | $51.33 | 1,420,501 |
| 2023-09-20 | $52.29 | $52.54 | $51.77 | $51.99 | $51.99 | 1,067,788 |
| 2023-09-19 | $52.20 | $52.30 | $51.92 | $52.02 | $52.02 | 1,393,332 |
| 2023-09-18 | $51.97 | $52.31 | $51.81 | $52.19 | $52.19 | 1,854,031 |
| 2023-09-15 | $51.93 | $52.39 | $51.77 | $51.78 | $51.78 | 2,941,529 |
| 2023-09-14 | $51.77 | $52.14 | $51.73 | $52.09 | $52.09 | 1,313,128 |
| 2023-09-13 | $50.78 | $51.80 | $50.77 | $51.54 | $51.54 | 1,653,899 |
| 2023-09-12 | $50.85 | $50.94 | $50.51 | $50.72 | $50.72 | 1,439,522 |
| 2023-09-11 | $50.64 | $51.08 | $50.58 | $50.79 | $50.79 | 1,234,866 |
| 2023-09-08 | $50.45 | $50.87 | $50.37 | $50.74 | $50.74 | 1,724,265 |
| 2023-09-07 | $49.94 | $50.76 | $49.60 | $50.43 | $50.43 | 1,672,556 |
| 2023-09-06 | $49.35 | $49.75 | $49.09 | $49.60 | $49.60 | 1,573,660 |
| 2023-09-05 | $49.71 | $49.71 | $48.54 | $49.23 | $49.23 | 2,411,004 |
| 2023-09-01 | $50.27 | $50.42 | $49.16 | $49.79 | $49.79 | 1,780,918 |
| 2023-08-31 | $50.89 | $51.13 | $50.09 | $50.17 | $50.17 | 1,634,704 |
| 2023-08-30 | $50.75 | $51.16 | $50.51 | $50.83 | $50.83 | 1,318,960 |
| 2023-08-29 | $50.71 | $51.13 | $50.54 | $50.85 | $50.85 | 993,214 |
| 2023-08-28 | $50.89 | $51.16 | $50.66 | $50.69 | $50.69 | 834,280 |
| 2023-08-25 | $50.38 | $50.98 | $50.21 | $50.78 | $50.78 | 1,171,761 |
| 2023-08-24 | $50.59 | $51.23 | $50.25 | $50.28 | $50.28 | 902,786 |
| 2023-08-23 | $50.67 | $50.92 | $50.24 | $50.55 | $50.55 | 1,167,382 |
| 2023-08-22 | $50.25 | $50.53 | $50.02 | $50.40 | $50.40 | 1,209,006 |
| 2023-08-21 | $50.60 | $50.64 | $49.83 | $50.28 | $50.28 | 1,113,555 |
| 2023-08-18 | $50.23 | $50.83 | $50.15 | $50.62 | $50.62 | 4,976,499 |
| 2023-08-17 | $50.52 | $51.11 | $50.25 | $50.26 | $50.26 | 1,401,024 |
| 2023-08-16 | $50.48 | $50.72 | $50.19 | $50.51 | $50.51 | 1,246,816 |
| 2023-08-15 | $50.70 | $50.77 | $50.19 | $50.31 | $50.31 | 1,334,513 |
| 2023-08-14 | $51.82 | $51.82 | $50.96 | $51.11 | $51.11 | 1,346,878 |
| 2023-08-11 | $51.73 | $51.96 | $51.41 | $51.86 | $51.86 | 1,368,052 |
| 2023-08-10 | $51.67 | $51.98 | $51.47 | $51.60 | $51.60 | 1,611,222 |
| 2023-08-09 | $51.36 | $52.11 | $51.26 | $51.47 | $51.47 | 1,547,587 |
| 2023-08-08 | $51.25 | $51.56 | $50.80 | $51.52 | $51.52 | 1,434,463 |
| 2023-08-07 | $51.44 | $51.67 | $51.10 | $51.33 | $51.33 | 1,390,893 |
| 2023-08-04 | $52.09 | $52.94 | $51.06 | $51.30 | $51.30 | 1,834,734 |
| 2023-08-03 | $53.05 | $53.15 | $51.64 | $51.76 | $51.76 | 1,966,108 |
| 2023-08-02 | $53.05 | $53.65 | $52.97 | $53.28 | $53.28 | 1,320,758 |
| 2023-08-01 | $53.76 | $54.11 | $53.22 | $53.30 | $53.30 | 1,562,647 |
| 2023-07-31 | $54.11 | $54.32 | $53.48 | $53.74 | $53.74 | 1,197,988 |
| 2023-07-28 | $54.64 | $54.69 | $53.66 | $53.89 | $53.89 | 1,243,648 |
| 2023-07-27 | $55.44 | $55.69 | $54.39 | $54.53 | $54.08 | 1,098,367 |
| 2023-07-26 | $55.53 | $56.26 | $55.41 | $55.66 | $55.66 | 689,729 |
| 2023-07-25 | $55.25 | $55.80 | $55.25 | $55.56 | $55.56 | 1,054,342 |
| 2023-07-24 | $55.75 | $55.96 | $55.27 | $55.55 | $55.55 | 1,187,508 |
| 2023-07-21 | $55.00 | $55.90 | $54.89 | $55.74 | $55.74 | 1,247,297 |
| 2023-07-20 | $54.01 | $54.91 | $53.47 | $54.78 | $54.78 | 1,260,571 |
| 2023-07-19 | $53.32 | $54.06 | $53.22 | $53.71 | $53.71 | 1,182,939 |
| 2023-07-18 | $53.54 | $53.80 | $52.30 | $53.01 | $53.01 | 1,364,460 |
| 2023-07-17 | $54.06 | $54.17 | $53.27 | $53.30 | $53.30 | 1,177,503 |
| 2023-07-14 | $54.20 | $54.41 | $53.71 | $54.16 | $54.16 | 886,733 |
| 2023-07-13 | $53.79 | $54.32 | $53.70 | $54.28 | $54.28 | 1,085,978 |
| 2023-07-12 | $53.08 | $54.07 | $53.05 | $53.85 | $53.85 | 1,356,772 |
| 2023-07-11 | $52.38 | $52.98 | $52.16 | $52.95 | $52.95 | 1,236,929 |
| 2023-07-10 | $52.67 | $52.67 | $51.62 | $52.04 | $52.04 | 1,587,340 |
| 2023-07-07 | $52.95 | $53.07 | $52.46 | $52.63 | $52.63 | 1,437,717 |
| 2023-07-06 | $53.19 | $53.48 | $52.63 | $53.31 | $53.31 | 1,479,940 |
| 2023-07-05 | $52.97 | $53.93 | $52.74 | $53.58 | $53.58 | 1,492,859 |
| 2023-07-03 | $52.43 | $53.16 | $52.24 | $53.08 | $53.08 | 803,045 |
| 2023-06-30 | $51.93 | $52.57 | $51.72 | $52.48 | $52.48 | 1,323,099 |
| 2023-06-29 | $51.29 | $52.07 | $51.07 | $51.79 | $51.79 | 1,114,351 |
| 2023-06-28 | $52.67 | $52.67 | $51.58 | $51.80 | $51.80 | 1,547,331 |
| 2023-06-27 | $52.92 | $53.19 | $52.78 | $52.82 | $52.82 | 1,101,209 |
| 2023-06-26 | $52.80 | $53.23 | $52.18 | $52.97 | $52.97 | 1,955,353 |
| 2023-06-23 | $52.95 | $53.04 | $51.66 | $51.83 | $51.83 | 1,528,252 |
| 2023-06-22 | $53.34 | $53.50 | $52.58 | $52.73 | $52.73 | 1,067,991 |
| 2023-06-21 | $52.77 | $53.38 | $52.02 | $53.27 | $53.27 | 1,000,439 |
| 2023-06-20 | $53.70 | $53.81 | $52.89 | $52.96 | $52.96 | 1,197,568 |
| 2023-06-16 | $53.90 | $54.37 | $53.68 | $53.74 | $53.74 | 2,353,283 |
| 2023-06-15 | $53.46 | $53.88 | $53.30 | $53.75 | $53.75 | 991,541 |
| 2023-06-14 | $53.27 | $53.89 | $53.02 | $53.13 | $53.13 | 1,035,587 |
| 2023-06-13 | $52.95 | $53.25 | $52.70 | $53.08 | $53.08 | 1,015,419 |
| 2023-06-12 | $53.34 | $53.49 | $52.85 | $53.26 | $53.26 | 834,660 |
| 2023-06-09 | $53.52 | $53.52 | $53.13 | $53.23 | $53.23 | 909,765 |
| 2023-06-08 | $53.51 | $53.60 | $52.89 | $53.47 | $53.47 | 1,435,209 |
| 2023-06-07 | $52.49 | $53.63 | $52.09 | $53.40 | $53.40 | 1,880,574 |
| 2023-06-06 | $52.54 | $52.87 | $52.07 | $52.31 | $52.31 | 1,968,285 |
| 2023-06-05 | $52.03 | $52.87 | $51.97 | $52.28 | $52.28 | 1,802,492 |
| 2023-06-02 | $50.69 | $52.24 | $50.51 | $51.98 | $51.98 | 2,683,833 |
| 2023-06-01 | $51.70 | $51.73 | $50.28 | $50.91 | $50.91 | 2,800,763 |
| 2023-05-31 | $51.16 | $51.81 | $50.86 | $51.46 | $51.46 | 1,659,864 |
| 2023-05-30 | $51.19 | $51.57 | $50.95 | $51.01 | $51.01 | 1,768,231 |
| 2023-05-26 | $50.90 | $51.07 | $50.45 | $50.97 | $50.97 | 1,078,908 |
| 2023-05-25 | $51.90 | $51.93 | $50.77 | $51.06 | $51.06 | 1,113,378 |
| 2023-05-24 | $52.23 | $52.62 | $51.90 | $51.95 | $51.95 | 1,317,992 |
| 2023-05-23 | $52.45 | $53.06 | $52.36 | $52.44 | $52.44 | 1,254,862 |
| 2023-05-22 | $52.86 | $53.04 | $52.27 | $52.59 | $52.59 | 1,010,874 |
| 2023-05-19 | $52.92 | $53.39 | $52.51 | $52.61 | $52.61 | 1,718,980 |
| 2023-05-18 | $52.35 | $52.74 | $52.03 | $52.64 | $52.64 | 1,077,079 |
| 2023-05-17 | $53.24 | $53.35 | $52.45 | $52.76 | $52.76 | 1,045,535 |
| 2023-05-16 | $53.96 | $54.06 | $53.23 | $53.27 | $53.27 | 1,282,214 |
| 2023-05-15 | $55.18 | $55.20 | $53.80 | $54.00 | $54.00 | 1,146,940 |
| 2023-05-12 | $54.86 | $55.37 | $54.66 | $55.03 | $55.03 | 1,087,458 |
| 2023-05-11 | $54.95 | $55.35 | $54.39 | $54.60 | $54.60 | 936,287 |
| 2023-05-10 | $54.54 | $55.27 | $54.31 | $55.16 | $55.16 | 1,474,285 |
| 2023-05-09 | $54.44 | $54.98 | $54.18 | $54.40 | $54.40 | 1,365,389 |
| 2023-05-08 | $54.94 | $55.30 | $54.59 | $54.76 | $54.76 | 923,873 |
| 2023-05-05 | $53.77 | $55.11 | $53.77 | $55.11 | $55.11 | 1,649,664 |
| 2023-05-04 | $54.38 | $55.31 | $53.77 | $54.80 | $54.80 | 1,725,418 |
| 2023-05-03 | $54.87 | $55.35 | $54.23 | $54.43 | $54.43 | 1,136,397 |
| 2023-05-02 | $55.04 | $55.25 | $54.22 | $54.54 | $54.54 | 1,217,041 |
| 2023-05-01 | $54.98 | $55.83 | $54.87 | $55.29 | $55.29 | 2,086,213 |
| 2023-04-28 | $55.03 | $55.32 | $54.69 | $55.14 | $55.14 | 1,621,607 |
| 2023-04-27 | $54.35 | $55.12 | $54.19 | $55.10 | $55.10 | 1,305,694 |
| 2023-04-26 | $55.36 | $55.78 | $54.62 | $54.70 | $54.25 | 1,020,872 |
| 2023-04-25 | $55.35 | $55.95 | $55.35 | $55.75 | $55.30 | 935,773 |
| 2023-04-24 | $55.21 | $55.66 | $54.89 | $55.54 | $55.09 | 1,067,725 |
| 2023-04-21 | $55.33 | $55.69 | $55.01 | $55.29 | $54.84 | 1,111,999 |
| 2023-04-20 | $55.35 | $55.56 | $54.77 | $55.03 | $54.58 | 1,501,486 |
| 2023-04-19 | $54.95 | $55.60 | $54.81 | $55.29 | $54.84 | 1,917,274 |
| 2023-04-18 | $54.59 | $54.93 | $54.14 | $54.34 | $53.90 | 1,170,157 |
| 2023-04-17 | $54.58 | $54.99 | $54.14 | $54.72 | $54.27 | 1,035,780 |
| 2023-04-14 | $54.29 | $54.47 | $53.73 | $54.36 | $54.36 | 1,615,774 |
| 2023-04-13 | $54.53 | $54.89 | $53.60 | $54.79 | $54.79 | 1,410,829 |
| 2023-04-12 | $55.34 | $55.54 | $54.64 | $54.74 | $54.74 | 1,218,582 |
| 2023-04-11 | $54.92 | $55.30 | $54.79 | $55.06 | $55.06 | 925,845 |
| 2023-04-10 | $54.76 | $54.95 | $54.13 | $54.92 | $54.92 | 1,083,455 |
| 2023-04-06 | $55.18 | $55.38 | $54.52 | $55.05 | $55.05 | 1,518,051 |
| 2023-04-05 | $53.15 | $54.91 | $53.15 | $54.82 | $54.82 | 1,606,479 |
| 2023-04-04 | $52.66 | $53.21 | $52.48 | $52.94 | $52.94 | 1,873,434 |
| 2023-04-03 | $53.17 | $53.21 | $52.50 | $52.72 | $52.72 | 2,133,237 |
| 2023-03-31 | $53.08 | $53.63 | $52.79 | $53.40 | $53.40 | 1,495,441 |
| 2023-03-30 | $53.08 | $53.32 | $52.77 | $52.91 | $52.91 | 1,203,471 |
| 2023-03-29 | $52.21 | $52.90 | $52.12 | $52.82 | $52.82 | 1,318,858 |
| 2023-03-28 | $51.41 | $52.49 | $51.34 | $51.97 | $51.97 | 1,627,924 |
| 2023-03-27 | $52.24 | $52.48 | $51.20 | $51.32 | $51.32 | 1,883,390 |
| 2023-03-24 | $50.08 | $51.85 | $49.94 | $51.83 | $51.83 | 1,406,450 |
| 2023-03-23 | $50.43 | $51.11 | $49.85 | $50.04 | $50.04 | 1,437,994 |
| 2023-03-22 | $51.82 | $52.00 | $50.63 | $50.65 | $50.65 | 2,038,514 |
| 2023-03-21 | $53.80 | $53.88 | $51.25 | $52.01 | $52.01 | 1,923,946 |
| 2023-03-20 | $53.27 | $53.92 | $53.12 | $53.76 | $53.76 | 1,720,928 |
| 2023-03-17 | $53.00 | $53.51 | $52.66 | $53.17 | $53.17 | 4,035,867 |
| 2023-03-16 | $52.90 | $54.01 | $52.80 | $53.49 | $53.49 | 2,090,801 |
| 2023-03-15 | $52.09 | $53.57 | $51.70 | $53.10 | $53.10 | 2,710,876 |
| 2023-03-14 | $51.79 | $52.46 | $51.41 | $52.06 | $52.06 | 2,276,576 |
| 2023-03-13 | $49.78 | $52.60 | $49.78 | $51.48 | $51.48 | 2,062,681 |
| 2023-03-10 | $51.28 | $51.49 | $49.99 | $50.19 | $50.19 | 1,126,085 |
| 2023-03-09 | $51.74 | $52.49 | $51.20 | $51.26 | $51.26 | 1,393,463 |
| 2023-03-08 | $51.04 | $51.74 | $50.92 | $51.57 | $51.57 | 1,456,048 |
| 2023-03-07 | $51.95 | $52.27 | $50.81 | $50.99 | $50.99 | 1,178,726 |
| 2023-03-06 | $51.93 | $52.21 | $51.79 | $51.96 | $51.96 | 1,377,167 |
| 2023-03-03 | $51.67 | $52.11 | $50.95 | $52.07 | $52.07 | 1,910,034 |
| 2023-03-02 | $50.16 | $51.60 | $50.03 | $51.59 | $51.59 | 1,994,932 |
| 2023-03-01 | $51.14 | $51.14 | $49.66 | $50.25 | $50.25 | 2,108,723 |
| 2023-02-28 | $51.31 | $52.07 | $50.76 | $51.27 | $51.27 | 4,235,542 |
| 2023-02-27 | $50.82 | $52.77 | $50.82 | $51.46 | $51.46 | 3,565,127 |
| 2023-02-24 | $51.79 | $53.00 | $51.35 | $52.72 | $52.72 | 1,562,129 |
| 2023-02-23 | $53.09 | $53.33 | $52.64 | $52.99 | $52.99 | 1,149,977 |
| 2023-02-22 | $53.07 | $53.90 | $53.07 | $53.26 | $53.26 | 1,366,205 |
| 2023-02-21 | $53.90 | $53.98 | $53.20 | $53.34 | $53.34 | 1,184,286 |
| 2023-02-17 | $53.37 | $54.36 | $53.12 | $53.97 | $53.97 | 1,111,595 |
| 2023-02-16 | $52.84 | $53.57 | $52.41 | $53.14 | $53.14 | 1,170,582 |
| 2023-02-15 | $53.03 | $53.47 | $52.76 | $53.44 | $53.44 | 1,108,699 |
| 2023-02-14 | $53.75 | $54.00 | $53.22 | $53.29 | $53.29 | 1,242,736 |
| 2023-02-13 | $53.40 | $53.95 | $53.20 | $53.79 | $53.79 | 1,418,469 |
| 2023-02-10 | $52.21 | $53.32 | $52.13 | $53.23 | $53.23 | 1,155,650 |
| 2023-02-09 | $52.70 | $52.99 | $51.91 | $52.06 | $52.06 | 973,332 |
| 2023-02-08 | $53.11 | $53.27 | $52.40 | $52.62 | $52.62 | 1,078,722 |
| 2023-02-07 | $53.76 | $53.77 | $52.77 | $53.54 | $53.54 | 1,203,866 |
| 2023-02-06 | $53.12 | $53.97 | $53.02 | $53.93 | $53.93 | 1,231,977 |
| 2023-02-03 | $54.33 | $54.61 | $52.34 | $53.34 | $53.34 | 1,745,458 |
| 2023-02-02 | $54.69 | $55.55 | $54.26 | $54.76 | $54.76 | 1,532,267 |
| 2023-02-01 | $53.79 | $55.09 | $53.38 | $54.74 | $54.74 | 2,176,448 |
| 2023-01-31 | $53.82 | $54.10 | $52.72 | $54.03 | $54.03 | 1,692,960 |
| 2023-01-30 | $53.83 | $54.31 | $53.52 | $53.65 | $53.65 | 1,327,954 |
| 2023-01-27 | $54.30 | $54.75 | $54.01 | $54.42 | $54.42 | 1,421,525 |
| 2023-01-26 | $54.22 | $54.57 | $54.02 | $54.45 | $54.45 | 871,303 |
| 2023-01-25 | $54.08 | $54.55 | $53.68 | $54.41 | $54.41 | 1,250,715 |
| 2023-01-24 | $54.04 | $54.51 | $53.23 | $54.33 | $54.33 | 938,810 |
| 2023-01-23 | $53.12 | $54.30 | $52.99 | $53.88 | $53.88 | 1,177,309 |
| 2023-01-20 | $53.11 | $53.93 | $52.41 | $53.89 | $53.89 | 1,311,227 |
| 2023-01-19 | $53.41 | $53.90 | $53.19 | $53.21 | $53.21 | 1,065,563 |
| 2023-01-18 | $55.08 | $55.11 | $53.68 | $53.71 | $53.71 | 1,263,113 |
| 2023-01-17 | $55.61 | $56.15 | $54.89 | $55.08 | $55.08 | 1,414,818 |
| 2023-01-13 | $55.76 | $55.76 | $55.13 | $55.51 | $55.51 | 899,346 |
| 2023-01-12 | $55.94 | $56.26 | $55.54 | $55.80 | $55.80 | 1,151,235 |
| 2023-01-11 | $55.14 | $55.95 | $55.04 | $55.94 | $55.94 | 1,390,286 |
| 2023-01-10 | $55.12 | $55.32 | $54.46 | $54.97 | $54.97 | 1,068,339 |
| 2023-01-09 | $54.93 | $55.58 | $54.60 | $55.44 | $55.44 | 1,314,631 |
| 2023-01-06 | $54.78 | $55.62 | $54.73 | $55.35 | $55.35 | 994,531 |
| 2023-01-05 | $55.42 | $55.47 | $54.05 | $54.13 | $54.13 | 918,198 |
| 2023-01-04 | $55.48 | $56.26 | $55.06 | $55.79 | $55.79 | 1,361,513 |
| 2023-01-03 | $55.24 | $55.54 | $54.14 | $55.37 | $55.37 | 1,111,570 |
| 2022-12-30 | $56.03 | $56.29 | $54.74 | $55.21 | $55.21 | 1,022,311 |
| 2022-12-29 | $55.52 | $56.46 | $55.28 | $56.03 | $56.03 | 1,020,005 |
| 2022-12-28 | $56.11 | $56.34 | $55.14 | $55.21 | $55.21 | 812,389 |
| 2022-12-27 | $55.28 | $56.15 | $54.98 | $56.03 | $56.03 | 742,229 |
| 2022-12-23 | $54.66 | $55.37 | $54.53 | $55.30 | $55.30 | 819,047 |
| 2022-12-22 | $54.94 | $54.94 | $53.82 | $54.77 | $54.77 | 854,849 |
| 2022-12-21 | $54.38 | $55.12 | $54.18 | $55.08 | $55.08 | 1,270,453 |
| 2022-12-20 | $54.38 | $54.52 | $53.70 | $54.15 | $54.15 | 1,159,511 |
| 2022-12-19 | $54.42 | $54.93 | $54.06 | $54.29 | $54.29 | 1,048,531 |
| 2022-12-16 | $54.89 | $55.17 | $53.91 | $54.61 | $54.61 | 2,797,835 |
| 2022-12-15 | $55.77 | $55.89 | $55.09 | $55.39 | $55.39 | 939,027 |
| 2022-12-14 | $56.54 | $57.26 | $55.73 | $56.05 | $56.05 | 1,840,742 |
| 2022-12-13 | $57.19 | $57.52 | $55.82 | $56.42 | $56.42 | 2,857,593 |
| 2022-12-12 | $55.60 | $56.59 | $55.33 | $56.57 | $56.57 | 1,047,086 |
| 2022-12-09 | $55.39 | $55.90 | $55.09 | $55.31 | $55.31 | 1,023,255 |
| 2022-12-08 | $54.45 | $55.56 | $54.30 | $55.47 | $55.47 | 1,111,498 |
| 2022-12-07 | $54.87 | $55.37 | $54.17 | $54.50 | $54.50 | 1,457,493 |
| 2022-12-06 | $54.47 | $55.33 | $54.00 | $55.31 | $55.31 | 1,073,699 |
| 2022-12-05 | $54.32 | $54.84 | $54.06 | $54.54 | $54.54 | 1,219,031 |
| 2022-12-02 | $54.85 | $55.14 | $54.24 | $54.80 | $54.80 | 1,233,142 |
| 2022-12-01 | $56.86 | $57.31 | $55.17 | $55.53 | $55.53 | 1,999,490 |
| 2022-11-30 | $54.99 | $56.52 | $54.76 | $56.30 | $56.30 | 1,643,734 |
| 2022-11-29 | $55.32 | $55.55 | $54.61 | $55.07 | $55.07 | 1,673,961 |
| 2022-11-28 | $55.96 | $56.21 | $55.51 | $55.78 | $55.78 | 1,281,044 |
| 2022-11-25 | $56.25 | $56.67 | $56.21 | $56.45 | $56.45 | 337,532 |
| 2022-11-23 | $55.36 | $56.01 | $55.22 | $55.97 | $55.97 | 947,685 |
| 2022-11-22 | $54.13 | $55.84 | $53.82 | $55.42 | $55.42 | 1,438,802 |
| 2022-11-21 | $55.38 | $55.89 | $55.13 | $55.34 | $55.34 | 1,099,063 |
| 2022-11-18 | $54.33 | $55.41 | $54.29 | $55.26 | $55.26 | 1,537,558 |
| 2022-11-17 | $53.98 | $54.12 | $53.19 | $53.77 | $53.77 | 1,178,224 |
| 2022-11-16 | $53.63 | $54.72 | $53.63 | $54.51 | $54.51 | 1,197,102 |
| 2022-11-15 | $53.77 | $54.02 | $52.89 | $53.63 | $53.63 | 1,209,639 |
| 2022-11-14 | $54.04 | $54.25 | $53.32 | $53.32 | $53.32 | 1,277,682 |
| 2022-11-11 | $55.14 | $55.41 | $53.84 | $53.93 | $53.93 | 2,150,782 |
| 2022-11-10 | $54.68 | $55.63 | $53.71 | $55.52 | $55.52 | 2,730,810 |
| 2022-11-09 | $52.83 | $54.12 | $52.77 | $53.34 | $53.34 | 2,063,893 |
| 2022-11-08 | $51.50 | $53.42 | $51.06 | $52.98 | $52.98 | 2,948,202 |
| 2022-11-07 | $52.78 | $52.96 | $50.83 | $51.57 | $51.57 | 2,444,730 |
| 2022-11-04 | $52.15 | $52.83 | $51.69 | $52.73 | $52.73 | 1,341,926 |
| 2022-11-03 | $51.74 | $52.49 | $51.14 | $52.15 | $52.15 | 1,382,918 |
| 2022-11-02 | $52.28 | $53.68 | $52.12 | $52.12 | $52.12 | 1,725,781 |
| 2022-11-01 | $52.43 | $52.73 | $51.81 | $52.63 | $52.63 | 1,683,221 |
| 2022-10-31 | $52.51 | $52.51 | $51.74 | $52.17 | $52.17 | 1,671,864 |
| 2022-10-28 | $50.89 | $52.48 | $50.82 | $52.37 | $52.37 | 1,343,879 |
| 2022-10-27 | $51.18 | $51.93 | $50.83 | $50.90 | $50.49 | 1,688,012 |
| 2022-10-26 | $51.16 | $51.40 | $50.44 | $50.63 | $50.22 | 1,876,445 |
| 2022-10-25 | $49.91 | $50.94 | $49.83 | $50.72 | $50.31 | 2,674,403 |
| 2022-10-24 | $50.19 | $50.61 | $49.40 | $49.81 | $49.41 | 1,911,234 |
| 2022-10-21 | $48.99 | $50.13 | $48.53 | $49.76 | $49.36 | 2,324,174 |
| 2022-10-20 | $49.86 | $50.05 | $48.50 | $48.70 | $48.31 | 2,541,496 |
| 2022-10-19 | $50.24 | $50.60 | $49.84 | $50.35 | $49.94 | 1,079,604 |
| 2022-10-18 | $50.31 | $51.22 | $50.30 | $50.92 | $50.51 | 1,698,722 |
| 2022-10-17 | $49.78 | $50.39 | $49.53 | $49.74 | $49.34 | 1,828,259 |
| 2022-10-14 | $49.91 | $50.20 | $48.37 | $48.93 | $48.93 | 2,273,078 |
| 2022-10-13 | $47.46 | $49.67 | $47.19 | $49.49 | $49.49 | 2,112,679 |
| 2022-10-12 | $50.11 | $50.13 | $48.03 | $48.06 | $48.06 | 2,185,008 |
| 2022-10-11 | $49.58 | $50.97 | $49.58 | $50.28 | $50.28 | 2,358,741 |
| 2022-10-10 | $50.08 | $50.48 | $49.80 | $49.87 | $49.87 | 1,625,042 |
| 2022-10-07 | $51.24 | $51.39 | $49.26 | $49.65 | $49.65 | 2,724,702 |
| 2022-10-06 | $52.94 | $52.94 | $51.20 | $51.25 | $51.25 | 2,586,740 |
| 2022-10-05 | $54.43 | $54.43 | $52.61 | $53.05 | $53.05 | 2,264,019 |
| 2022-10-04 | $54.52 | $55.51 | $54.32 | $55.01 | $55.01 | 2,806,502 |
| 2022-10-03 | $53.75 | $54.84 | $53.32 | $54.33 | $54.33 | 2,225,192 |
| 2022-09-30 | $54.77 | $55.03 | $52.81 | $52.99 | $52.99 | 2,358,871 |
| 2022-09-29 | $56.88 | $56.97 | $54.48 | $54.54 | $54.54 | 1,583,738 |
| 2022-09-28 | $57.29 | $57.68 | $56.45 | $57.21 | $57.21 | 1,211,411 |
| 2022-09-27 | $58.04 | $58.31 | $56.57 | $56.84 | $56.84 | 1,209,671 |
| 2022-09-26 | $59.19 | $59.37 | $57.59 | $58.03 | $58.03 | 1,149,928 |
| 2022-09-23 | $59.63 | $59.73 | $58.66 | $59.52 | $59.52 | 1,204,359 |
| 2022-09-22 | $60.14 | $60.55 | $59.74 | $60.01 | $60.01 | 1,054,511 |
| 2022-09-21 | $61.55 | $62.05 | $60.29 | $60.29 | $60.29 | 1,013,451 |
| 2022-09-20 | $61.50 | $61.50 | $60.44 | $61.13 | $61.13 | 1,019,237 |
| 2022-09-19 | $60.79 | $61.91 | $60.47 | $61.89 | $61.89 | 1,563,347 |
| 2022-09-16 | $60.46 | $61.01 | $60.23 | $60.86 | $60.86 | 2,890,219 |
| 2022-09-15 | $61.43 | $61.49 | $60.19 | $60.23 | $60.23 | 1,796,004 |
| 2022-09-14 | $61.43 | $62.20 | $61.20 | $61.92 | $61.92 | 1,273,017 |
| 2022-09-13 | $63.28 | $63.28 | $61.02 | $61.42 | $61.42 | 1,518,099 |
| 2022-09-12 | $63.28 | $63.60 | $62.91 | $63.48 | $63.48 | 1,827,782 |
| 2022-09-09 | $62.97 | $63.37 | $62.61 | $63.07 | $63.07 | 662,882 |
| 2022-09-08 | $62.88 | $63.46 | $62.52 | $62.84 | $62.84 | 1,113,201 |
| 2022-09-07 | $61.57 | $63.26 | $61.57 | $63.11 | $63.11 | 881,649 |
| 2022-09-06 | $61.49 | $62.34 | $60.95 | $61.16 | $61.16 | 1,432,521 |
| 2022-09-02 | $62.18 | $62.84 | $61.37 | $61.49 | $61.49 | 1,316,394 |
| 2022-09-01 | $61.18 | $62.11 | $60.89 | $62.06 | $62.06 | 1,124,209 |
| 2022-08-31 | $61.71 | $61.92 | $60.99 | $61.04 | $61.04 | 1,582,112 |
| 2022-08-30 | $62.48 | $62.54 | $61.29 | $61.55 | $61.55 | 792,178 |
| 2022-08-29 | $62.05 | $62.95 | $61.57 | $62.50 | $62.50 | 793,768 |
| 2022-08-26 | $63.30 | $63.42 | $62.23 | $62.27 | $62.27 | 883,078 |
| 2022-08-25 | $62.89 | $63.19 | $62.37 | $63.11 | $63.11 | 652,474 |
| 2022-08-24 | $62.81 | $62.97 | $62.39 | $62.72 | $62.72 | 723,509 |
| 2022-08-23 | $63.28 | $63.28 | $62.56 | $62.80 | $62.80 | 871,634 |
| 2022-08-22 | $63.95 | $64.09 | $63.17 | $63.32 | $63.32 | 996,548 |
| 2022-08-19 | $64.04 | $64.35 | $63.77 | $64.04 | $64.04 | 1,461,904 |
| 2022-08-18 | $64.44 | $64.62 | $63.92 | $64.17 | $64.17 | 1,004,243 |
| 2022-08-17 | $63.82 | $64.51 | $63.82 | $64.26 | $64.26 | 1,526,066 |
| 2022-08-16 | $63.83 | $64.40 | $63.57 | $64.06 | $64.06 | 1,037,336 |
| 2022-08-15 | $63.40 | $63.90 | $63.16 | $63.85 | $63.85 | 1,222,903 |
| 2022-08-12 | $62.68 | $63.37 | $62.36 | $63.35 | $63.35 | 1,866,163 |
| 2022-08-11 | $61.97 | $62.80 | $61.47 | $61.64 | $61.64 | 1,788,450 |
| 2022-08-10 | $62.21 | $62.36 | $61.53 | $61.94 | $61.94 | 1,380,352 |
| 2022-08-09 | $61.08 | $61.94 | $60.98 | $61.85 | $61.85 | 1,326,734 |
| 2022-08-08 | $61.67 | $62.11 | $60.73 | $61.05 | $61.05 | 1,661,860 |
| 2022-08-05 | $61.05 | $61.39 | $59.90 | $61.28 | $61.28 | 1,775,719 |
| 2022-08-04 | $61.36 | $61.73 | $60.80 | $61.15 | $61.15 | 1,337,208 |
| 2022-08-03 | $60.69 | $61.43 | $59.23 | $61.27 | $61.27 | 1,761,679 |
| 2022-08-02 | $60.97 | $61.39 | $60.60 | $60.79 | $60.79 | 1,843,713 |
| 2022-08-01 | $60.74 | $61.02 | $60.25 | $60.90 | $60.90 | 1,587,751 |
| 2022-07-29 | $59.59 | $61.27 | $59.59 | $60.93 | $60.93 | 1,176,753 |
| 2022-07-28 | $58.77 | $60.11 | $58.73 | $60.03 | $60.03 | 1,096,009 |
| 2022-07-27 | $58.34 | $58.88 | $58.00 | $58.71 | $58.29 | 1,001,304 |
| 2022-07-26 | $58.07 | $58.75 | $57.93 | $58.65 | $58.24 | 829,935 |
| 2022-07-25 | $57.35 | $57.99 | $57.21 | $57.90 | $57.49 | 893,152 |
| 2022-07-22 | $56.83 | $57.44 | $56.65 | $57.43 | $57.02 | 891,795 |
| 2022-07-21 | $56.49 | $56.56 | $56.05 | $56.55 | $56.15 | 1,676,065 |
| 2022-07-20 | $57.30 | $57.42 | $56.41 | $56.42 | $56.02 | 1,347,146 |
| 2022-07-19 | $57.27 | $57.32 | $56.84 | $57.17 | $56.77 | 1,619,973 |
| 2022-07-18 | $58.05 | $58.12 | $56.75 | $56.81 | $56.41 | 1,111,468 |
| 2022-07-15 | $57.78 | $58.34 | $57.34 | $58.16 | $57.75 | 841,068 |
| 2022-07-14 | $56.87 | $57.99 | $56.86 | $57.88 | $57.47 | 722,632 |
| 2022-07-13 | $57.57 | $58.26 | $57.25 | $57.77 | $57.36 | 748,133 |
| 2022-07-12 | $57.96 | $58.53 | $57.53 | $57.82 | $57.41 | 1,020,587 |
| 2022-07-11 | $57.35 | $58.14 | $57.15 | $57.92 | $57.51 | 814,999 |
| 2022-07-08 | $57.86 | $57.86 | $57.22 | $57.34 | $56.93 | 981,634 |
| 2022-07-07 | $58.48 | $59.01 | $57.80 | $57.81 | $57.40 | 1,054,490 |
| 2022-07-06 | $57.98 | $58.92 | $57.51 | $58.38 | $57.97 | 1,421,300 |
| 2022-07-05 | $59.85 | $60.28 | $56.76 | $57.92 | $57.51 | 1,425,434 |
| 2022-07-01 | $58.73 | $60.24 | $58.55 | $60.07 | $59.65 | 1,826,290 |
| 2022-06-30 | $57.88 | $59.04 | $57.50 | $58.61 | $58.20 | 1,712,053 |
| 2022-06-29 | $57.99 | $58.73 | $57.82 | $57.97 | $57.56 | 1,201,573 |
| 2022-06-28 | $58.15 | $58.68 | $57.98 | $58.03 | $57.62 | 1,237,861 |
| 2022-06-27 | $57.12 | $57.96 | $56.97 | $57.93 | $57.52 | 1,496,737 |
| 2022-06-24 | $56.71 | $57.49 | $56.46 | $57.32 | $56.91 | 2,422,006 |
| 2022-06-23 | $55.62 | $56.71 | $55.51 | $56.53 | $56.13 | 1,482,312 |
| 2022-06-22 | $54.98 | $55.96 | $54.98 | $55.52 | $55.13 | 1,479,692 |
| 2022-06-21 | $54.91 | $55.47 | $54.58 | $55.22 | $54.83 | 1,515,964 |
| 2022-06-17 | $54.83 | $55.63 | $54.20 | $54.75 | $54.36 | 2,712,375 |
| 2022-06-16 | $55.16 | $55.41 | $54.29 | $54.97 | $54.58 | 1,645,853 |
| 2022-06-15 | $56.01 | $56.96 | $54.97 | $55.74 | $55.35 | 2,053,491 |
| 2022-06-14 | $57.68 | $57.85 | $55.09 | $55.61 | $55.22 | 1,092,641 |
| 2022-06-13 | $58.66 | $58.83 | $57.09 | $57.38 | $56.97 | 1,478,433 |
| 2022-06-10 | $58.82 | $59.84 | $58.40 | $59.32 | $58.90 | 1,364,113 |
| 2022-06-09 | $60.99 | $61.57 | $59.60 | $59.63 | $59.21 | 1,120,129 |
| 2022-06-08 | $62.87 | $62.89 | $61.02 | $61.12 | $60.69 | 1,301,649 |
| 2022-06-07 | $62.64 | $63.19 | $62.27 | $63.17 | $62.72 | 1,967,143 |
| 2022-06-06 | $62.48 | $63.43 | $62.40 | $62.53 | $62.09 | 1,493,790 |
| 2022-06-03 | $62.27 | $62.75 | $62.07 | $62.11 | $61.67 | 1,227,923 |
| 2022-06-02 | $63.47 | $63.62 | $61.42 | $62.40 | $61.96 | 1,533,600 |
| 2022-06-01 | $63.89 | $63.89 | $62.62 | $63.19 | $62.74 | 2,392,106 |
| 2022-05-31 | $63.21 | $63.89 | $62.37 | $63.82 | $63.37 | 10,778,156 |
| 2022-05-27 | $62.27 | $63.79 | $61.86 | $63.78 | $63.33 | 2,763,742 |
| 2022-05-26 | $61.48 | $62.86 | $61.27 | $62.46 | $62.02 | 3,348,162 |
| 2022-05-25 | $61.18 | $61.42 | $60.66 | $61.25 | $60.82 | 2,783,821 |
| 2022-05-24 | $59.27 | $61.41 | $59.02 | $61.32 | $60.89 | 2,805,850 |
| 2022-05-23 | $59.09 | $59.37 | $58.21 | $59.00 | $58.58 | 1,806,908 |
| 2022-05-20 | $58.50 | $59.37 | $57.91 | $58.67 | $58.26 | 3,017,238 |
| 2022-05-19 | $58.81 | $58.95 | $57.89 | $58.50 | $58.09 | 1,752,772 |
| 2022-05-18 | $60.25 | $60.53 | $58.77 | $58.94 | $58.52 | 1,600,965 |
| 2022-05-17 | $59.49 | $59.85 | $58.56 | $59.75 | $59.33 | 1,669,741 |
| 2022-05-16 | $58.53 | $59.06 | $58.06 | $58.86 | $58.44 | 1,742,660 |
| 2022-05-13 | $58.19 | $58.58 | $57.17 | $58.44 | $58.03 | 1,621,771 |
| 2022-05-12 | $58.33 | $58.70 | $57.17 | $58.02 | $57.61 | 1,461,098 |
| 2022-05-11 | $57.88 | $59.37 | $57.88 | $58.21 | $57.80 | 1,976,659 |
| 2022-05-10 | $58.99 | $59.79 | $57.72 | $58.03 | $57.62 | 1,745,706 |
| 2022-05-09 | $58.68 | $59.28 | $57.81 | $58.72 | $58.30 | 1,238,021 |
| 2022-05-06 | $58.81 | $59.23 | $58.04 | $58.74 | $58.32 | 1,578,998 |
| 2022-05-05 | $59.16 | $59.92 | $58.35 | $58.86 | $58.44 | 1,712,363 |
| 2022-05-04 | $57.93 | $59.27 | $57.80 | $59.21 | $58.79 | 1,920,633 |
| 2022-05-03 | $58.24 | $58.74 | $57.46 | $57.80 | $57.39 | 1,922,466 |
| 2022-05-02 | $58.93 | $59.35 | $57.17 | $57.85 | $57.44 | 2,629,607 |
| 2022-04-29 | $61.47 | $61.56 | $58.65 | $58.81 | $58.39 | 2,526,253 |
| 2022-04-28 | $60.38 | $61.36 | $60.29 | $61.23 | $60.80 | 1,738,551 |
| 2022-04-27 | $61.78 | $62.02 | $60.71 | $60.82 | $59.97 | 1,465,025 |
| 2022-04-26 | $62.09 | $62.85 | $61.57 | $61.63 | $60.77 | 1,218,691 |
| 2022-04-25 | $63.42 | $63.66 | $61.00 | $62.07 | $61.20 | 1,753,010 |
| 2022-04-22 | $64.38 | $64.47 | $63.03 | $63.12 | $62.24 | 1,427,729 |
| 2022-04-21 | $64.85 | $65.26 | $64.37 | $64.45 | $63.55 | 969,718 |
| 2022-04-20 | $64.42 | $65.24 | $64.20 | $65.11 | $64.20 | 1,148,744 |
| 2022-04-19 | $62.99 | $63.93 | $62.72 | $63.88 | $62.99 | 984,178 |
| 2022-04-18 | $63.35 | $63.91 | $62.53 | $62.71 | $61.83 | 1,134,808 |
| 2022-04-14 | $63.87 | $64.00 | $63.30 | $63.39 | $62.51 | 1,382,725 |
| 2022-04-13 | $64.78 | $64.89 | $63.35 | $63.59 | $62.70 | 1,216,666 |
| 2022-04-12 | $63.95 | $64.90 | $63.68 | $64.63 | $63.73 | 1,522,014 |
| 2022-04-11 | $65.09 | $65.37 | $64.27 | $64.35 | $63.45 | 866,578 |
| 2022-04-08 | $64.61 | $65.17 | $64.07 | $64.82 | $63.92 | 1,003,695 |
| 2022-04-07 | $65.24 | $65.24 | $64.16 | $64.33 | $63.43 | 1,345,743 |
| 2022-04-06 | $63.58 | $65.22 | $63.38 | $65.16 | $64.25 | 1,438,445 |
| 2022-04-05 | $62.70 | $64.02 | $62.70 | $63.28 | $62.40 | 1,002,132 |
| 2022-04-04 | $62.94 | $63.11 | $61.91 | $62.69 | $61.82 | 767,775 |
| 2022-04-01 | $62.59 | $63.30 | $62.07 | $63.29 | $62.41 | 1,312,170 |
| 2022-03-31 | $63.08 | $63.24 | $62.41 | $62.48 | $61.61 | 1,622,038 |
| 2022-03-30 | $62.21 | $62.88 | $61.91 | $62.88 | $62.00 | 784,394 |
| 2022-03-29 | $61.75 | $62.29 | $61.37 | $62.20 | $61.33 | 1,202,796 |
| 2022-03-28 | $61.95 | $62.13 | $61.36 | $62.00 | $61.13 | 530,567 |
| 2022-03-25 | $60.77 | $61.84 | $60.61 | $61.83 | $60.97 | 698,746 |
| 2022-03-24 | $60.41 | $60.95 | $60.32 | $60.56 | $59.71 | 800,113 |
| 2022-03-23 | $59.90 | $60.74 | $59.59 | $60.41 | $59.57 | 982,878 |
| 2022-03-22 | $61.01 | $61.10 | $59.75 | $59.91 | $59.07 | 1,558,752 |
| 2022-03-21 | $60.31 | $61.43 | $60.31 | $60.94 | $60.09 | 944,504 |
| 2022-03-18 | $61.19 | $61.22 | $60.03 | $60.31 | $59.47 | 2,738,618 |
| 2022-03-17 | $60.75 | $61.50 | $60.56 | $60.98 | $60.13 | 1,011,528 |
| 2022-03-16 | $61.13 | $61.21 | $59.88 | $60.86 | $60.01 | 1,280,644 |
| 2022-03-15 | $60.70 | $61.35 | $60.21 | $61.28 | $60.42 | 1,068,024 |
| 2022-03-14 | $60.45 | $61.00 | $59.87 | $60.33 | $59.49 | 922,024 |
| 2022-03-11 | $60.25 | $60.86 | $59.92 | $60.23 | $59.39 | 1,044,838 |
| 2022-03-10 | $59.34 | $60.28 | $59.12 | $60.14 | $59.30 | 839,459 |
| 2022-03-09 | $60.83 | $60.93 | $59.52 | $59.75 | $58.92 | 1,150,493 |
| 2022-03-08 | $61.04 | $61.39 | $59.99 | $60.49 | $59.65 | 1,702,277 |
| 2022-03-07 | $60.59 | $61.02 | $59.98 | $60.76 | $59.91 | 930,826 |
| 2022-03-04 | $58.91 | $60.64 | $58.81 | $60.59 | $59.74 | 1,038,818 |
| 2022-03-03 | $57.98 | $59.34 | $57.92 | $59.07 | $58.25 | 1,441,291 |
| 2022-03-02 | $57.49 | $58.07 | $57.16 | $57.64 | $56.84 | 1,096,704 |
| 2022-03-01 | $58.13 | $59.00 | $56.80 | $57.27 | $56.47 | 1,265,793 |
| 2022-02-28 | $57.63 | $58.54 | $57.46 | $58.40 | $57.58 | 2,403,192 |
| 2022-02-25 | $56.24 | $57.90 | $56.24 | $57.87 | $57.06 | 1,209,688 |
| 2022-02-24 | $55.81 | $56.03 | $54.80 | $55.93 | $55.15 | 1,351,388 |
| 2022-02-23 | $56.76 | $56.96 | $55.92 | $55.96 | $55.18 | 1,005,626 |
| 2022-02-22 | $57.12 | $57.31 | $56.30 | $56.70 | $55.91 | 1,029,748 |
| 2022-02-18 | $56.49 | $57.59 | $55.95 | $57.10 | $56.30 | 1,565,306 |
| 2022-02-17 | $56.20 | $56.74 | $55.72 | $56.62 | $55.83 | 1,001,143 |
| 2022-02-16 | $56.44 | $56.59 | $55.77 | $56.33 | $55.54 | 795,105 |
| 2022-02-15 | $57.06 | $57.48 | $56.12 | $56.35 | $55.56 | 802,472 |
| 2022-02-14 | $57.74 | $57.81 | $56.15 | $56.87 | $56.08 | 1,028,266 |
| 2022-02-11 | $57.23 | $57.86 | $57.18 | $57.45 | $56.65 | 1,066,904 |
| 2022-02-10 | $58.62 | $58.83 | $57.09 | $57.23 | $56.43 | 861,961 |
| 2022-02-09 | $59.63 | $60.07 | $58.93 | $59.12 | $58.29 | 720,823 |
| 2022-02-08 | $59.48 | $59.77 | $59.16 | $59.47 | $58.64 | 997,326 |
| 2022-02-07 | $59.00 | $59.62 | $58.58 | $59.10 | $58.28 | 725,209 |
| 2022-02-04 | $59.51 | $59.79 | $58.46 | $59.13 | $58.30 | 857,458 |
| 2022-02-03 | $59.67 | $60.24 | $59.54 | $59.86 | $59.02 | 683,687 |
| 2022-02-02 | $58.59 | $59.98 | $58.47 | $59.86 | $59.02 | 1,712,177 |
| 2022-02-01 | $59.70 | $59.95 | $58.04 | $58.66 | $57.84 | 1,369,518 |
| 2022-01-31 | $58.93 | $59.92 | $58.69 | $59.86 | $59.02 | 910,823 |
| 2022-01-28 | $58.51 | $59.36 | $57.75 | $59.31 | $58.48 | 1,011,788 |
| 2022-01-27 | $58.40 | $59.37 | $58.10 | $58.91 | $57.67 | 1,163,149 |
| 2022-01-26 | $58.21 | $59.18 | $57.62 | $58.10 | $56.88 | 1,197,434 |
| 2022-01-25 | $58.37 | $58.78 | $57.83 | $58.31 | $57.08 | 1,275,898 |
| 2022-01-24 | $59.57 | $59.88 | $57.17 | $58.75 | $57.52 | 1,893,551 |
| 2022-01-21 | $60.19 | $60.77 | $59.57 | $59.76 | $58.50 | 988,862 |
| 2022-01-20 | $59.73 | $60.23 | $59.39 | $59.73 | $58.47 | 1,002,485 |
| 2022-01-19 | $59.41 | $59.97 | $58.88 | $59.42 | $58.17 | 1,602,900 |
| 2022-01-18 | $59.91 | $59.95 | $58.63 | $59.67 | $58.42 | 951,964 |
| 2022-01-14 | $60.83 | $60.95 | $59.82 | $60.07 | $58.81 | 1,152,993 |
| 2022-01-13 | $60.19 | $60.90 | $59.99 | $60.64 | $59.37 | 943,304 |
| 2022-01-12 | $59.67 | $60.23 | $59.46 | $60.13 | $58.87 | 874,861 |
| 2022-01-11 | $60.72 | $60.96 | $59.45 | $59.80 | $58.54 | 1,388,337 |
| 2022-01-10 | $61.86 | $61.86 | $60.47 | $60.63 | $59.36 | 980,428 |
| 2022-01-07 | $60.86 | $61.45 | $60.24 | $60.99 | $59.71 | 811,114 |
| 2022-01-06 | $61.49 | $61.85 | $60.95 | $61.01 | $59.73 | 749,968 |
| 2022-01-05 | $60.69 | $61.92 | $60.61 | $61.26 | $59.97 | 925,628 |
| 2022-01-04 | $60.58 | $61.73 | $60.57 | $60.72 | $59.44 | 1,003,848 |
| 2022-01-03 | $61.37 | $61.37 | $60.09 | $60.85 | $59.57 | 885,445 |
| 2021-12-31 | $61.36 | $61.75 | $61.04 | $61.47 | $60.18 | 576,823 |
| 2021-12-30 | $61.32 | $61.56 | $60.94 | $61.45 | $60.16 | 601,496 |
| 2021-12-29 | $60.90 | $61.26 | $60.56 | $61.11 | $59.83 | 519,154 |
| 2021-12-28 | $60.18 | $60.69 | $60.04 | $60.68 | $59.40 | 475,288 |
| 2021-12-27 | $59.57 | $60.00 | $59.32 | $59.99 | $58.73 | 458,804 |
| 2021-12-23 | $59.68 | $60.08 | $59.45 | $59.55 | $58.30 | 609,642 |
| 2021-12-22 | $59.14 | $59.68 | $59.08 | $59.58 | $58.33 | 715,994 |
| 2021-12-21 | $60.12 | $60.48 | $59.24 | $59.40 | $58.15 | 794,714 |
| 2021-12-20 | $59.44 | $60.00 | $58.75 | $59.93 | $58.67 | 930,404 |
| 2021-12-17 | $60.82 | $60.96 | $59.37 | $59.77 | $58.51 | 2,205,288 |
| 2021-12-16 | $60.55 | $61.28 | $60.38 | $60.98 | $59.70 | 854,847 |
| 2021-12-15 | $59.67 | $60.88 | $59.67 | $60.49 | $59.22 | 1,199,159 |
| 2021-12-14 | $59.51 | $60.01 | $59.28 | $59.54 | $58.29 | 1,253,735 |
| 2021-12-13 | $58.87 | $59.99 | $58.87 | $59.65 | $58.40 | 1,038,526 |
| 2021-12-10 | $58.45 | $59.13 | $58.14 | $58.89 | $57.65 | 872,216 |
| 2021-12-09 | $58.56 | $58.60 | $57.70 | $58.14 | $56.92 | 921,850 |
| 2021-12-08 | $58.39 | $58.68 | $57.93 | $58.33 | $57.10 | 1,000,083 |
| 2021-12-07 | $57.83 | $58.50 | $57.59 | $58.33 | $57.10 | 1,046,293 |
| 2021-12-06 | $57.69 | $58.72 | $57.43 | $57.93 | $56.71 | 982,249 |
| 2021-12-03 | $56.31 | $57.03 | $55.53 | $56.94 | $55.74 | 1,535,623 |
| 2021-12-02 | $55.32 | $56.48 | $55.32 | $55.93 | $54.75 | 953,583 |
| 2021-12-01 | $55.29 | $56.69 | $55.01 | $55.36 | $54.20 | 1,285,048 |
| 2021-11-30 | $56.94 | $56.99 | $54.53 | $54.79 | $53.64 | 3,439,402 |
| 2021-11-29 | $56.89 | $57.37 | $56.42 | $57.28 | $56.08 | 1,044,007 |
| 2021-11-26 | $57.37 | $57.79 | $56.52 | $56.74 | $55.55 | 638,072 |
| 2021-11-24 | $58.00 | $58.10 | $57.43 | $57.62 | $56.41 | 774,666 |
| 2021-11-23 | $58.04 | $58.27 | $57.51 | $57.86 | $56.64 | 1,135,373 |
| 2021-11-22 | $56.73 | $57.99 | $56.50 | $57.87 | $56.65 | 1,516,365 |
| 2021-11-19 | $55.58 | $57.03 | $55.43 | $56.79 | $55.60 | 3,359,938 |
| 2021-11-18 | $55.98 | $56.21 | $55.07 | $55.25 | $54.09 | 1,335,780 |
| 2021-11-17 | $55.82 | $56.23 | $55.25 | $56.11 | $54.93 | 1,319,524 |
| 2021-11-16 | $56.45 | $56.74 | $55.87 | $55.99 | $54.81 | 1,365,849 |
| 2021-11-15 | $55.46 | $56.26 | $55.34 | $56.24 | $55.06 | 1,341,228 |
| 2021-11-12 | $55.31 | $55.45 | $54.90 | $55.29 | $54.13 | 830,749 |
| 2021-11-11 | $56.00 | $56.00 | $54.90 | $55.31 | $54.15 | 989,174 |
| 2021-11-10 | $55.65 | $56.12 | $55.46 | $56.08 | $54.90 | 947,806 |
| 2021-11-09 | $55.36 | $55.65 | $55.02 | $55.43 | $54.27 | 841,021 |
| 2021-11-08 | $56.42 | $56.42 | $54.91 | $55.28 | $54.12 | 1,320,219 |
| 2021-11-05 | $56.89 | $57.11 | $55.70 | $56.42 | $55.23 | 1,869,407 |
| 2021-11-04 | $56.39 | $56.78 | $54.95 | $55.65 | $54.48 | 1,421,440 |
| 2021-11-03 | $57.16 | $57.53 | $56.13 | $56.43 | $55.24 | 958,907 |
| 2021-11-02 | $57.00 | $57.22 | $56.48 | $57.08 | $55.88 | 1,058,176 |
| 2021-11-01 | $56.52 | $56.91 | $56.07 | $56.85 | $55.66 | 982,457 |
| 2021-10-29 | $56.39 | $57.06 | $56.12 | $56.57 | $55.38 | 1,374,949 |
| 2021-10-28 | $56.48 | $56.90 | $56.31 | $56.84 | $55.25 | 648,130 |
| 2021-10-27 | $56.90 | $57.02 | $56.44 | $56.51 | $54.93 | 994,019 |
| 2021-10-26 | $56.50 | $57.29 | $56.31 | $56.81 | $55.22 | 1,497,272 |
| 2021-10-25 | $57.32 | $57.32 | $56.45 | $56.50 | $54.92 | 680,075 |
| 2021-10-22 | $57.00 | $57.51 | $56.92 | $57.38 | $55.78 | 741,259 |
| 2021-10-21 | $56.53 | $56.81 | $56.40 | $56.75 | $55.17 | 789,944 |
| 2021-10-20 | $55.87 | $56.76 | $55.79 | $56.45 | $54.87 | 1,142,247 |
| 2021-10-19 | $55.61 | $55.83 | $55.40 | $55.67 | $54.12 | 1,184,418 |
| 2021-10-18 | $55.50 | $55.60 | $54.87 | $55.33 | $53.78 | 1,044,966 |
| 2021-10-15 | $56.21 | $56.22 | $55.64 | $55.77 | $54.21 | 956,732 |
| 2021-10-14 | $55.57 | $56.19 | $55.46 | $56.14 | $54.57 | 849,491 |
| 2021-10-13 | $55.00 | $55.49 | $54.46 | $55.46 | $53.91 | 1,125,211 |
| 2021-10-12 | $54.75 | $55.33 | $54.53 | $54.99 | $53.45 | 1,175,650 |
| 2021-10-11 | $55.96 | $56.04 | $54.53 | $54.66 | $53.13 | 1,479,542 |
| 2021-10-08 | $56.50 | $56.60 | $55.84 | $55.96 | $54.40 | 891,975 |
| 2021-10-07 | $57.17 | $57.72 | $56.52 | $56.66 | $55.08 | 980,245 |
| 2021-10-06 | $56.16 | $57.11 | $55.83 | $57.08 | $55.49 | 1,028,108 |
| 2021-10-05 | $57.15 | $57.15 | $56.21 | $56.41 | $54.83 | 1,309,896 |
| 2021-10-04 | $55.70 | $57.09 | $55.60 | $56.82 | $55.23 | 1,218,435 |
| 2021-10-01 | $56.41 | $56.41 | $55.51 | $55.78 | $54.22 | 1,128,671 |
| 2021-09-30 | $57.00 | $57.00 | $55.58 | $55.98 | $54.42 | 1,294,471 |
| 2021-09-29 | $55.82 | $56.95 | $55.74 | $56.75 | $55.17 | 1,180,729 |
| 2021-09-28 | $56.19 | $56.33 | $55.54 | $55.81 | $54.25 | 1,153,376 |
| 2021-09-27 | $57.07 | $57.67 | $56.14 | $56.20 | $54.63 | 1,179,940 |
| 2021-09-24 | $57.37 | $57.68 | $57.07 | $57.11 | $55.52 | 799,022 |
| 2021-09-23 | $57.48 | $57.98 | $57.19 | $57.25 | $55.65 | 630,946 |
| 2021-09-22 | $57.72 | $57.93 | $57.13 | $57.44 | $55.84 | 700,727 |
| 2021-09-21 | $58.11 | $58.45 | $57.46 | $57.52 | $55.91 | 669,404 |
| 2021-09-20 | $57.95 | $58.38 | $57.31 | $57.90 | $56.28 | 1,017,484 |
| 2021-09-17 | $58.55 | $58.97 | $57.63 | $57.83 | $56.21 | 2,231,021 |
| 2021-09-16 | $59.60 | $59.60 | $58.59 | $58.65 | $57.01 | 820,010 |
| 2021-09-15 | $59.02 | $59.73 | $58.91 | $59.27 | $57.61 | 893,705 |
| 2021-09-14 | $59.44 | $59.66 | $59.08 | $59.28 | $57.62 | 631,855 |
| 2021-09-13 | $60.26 | $60.42 | $59.25 | $59.43 | $57.77 | 824,989 |
| 2021-09-10 | $60.70 | $60.83 | $59.70 | $59.77 | $58.10 | 958,120 |
| 2021-09-09 | $60.92 | $61.18 | $60.60 | $60.70 | $59.00 | 1,059,090 |
| 2021-09-08 | $59.62 | $61.50 | $59.51 | $61.08 | $59.37 | 1,250,420 |
| 2021-09-07 | $60.96 | $61.02 | $59.70 | $59.75 | $58.08 | 1,219,995 |
| 2021-09-03 | $61.98 | $62.02 | $61.42 | $61.47 | $59.75 | 681,640 |
| 2021-09-02 | $61.81 | $62.16 | $61.67 | $62.05 | $60.32 | 847,851 |
| 2021-09-01 | $60.97 | $61.95 | $60.74 | $61.64 | $59.92 | 921,212 |
| 2021-08-31 | $60.92 | $61.35 | $60.50 | $60.79 | $59.09 | 954,363 |
| 2021-08-30 | $60.70 | $61.05 | $60.59 | $60.89 | $59.19 | 580,173 |
| 2021-08-27 | $60.78 | $61.14 | $60.48 | $60.84 | $59.14 | 671,168 |
| 2021-08-26 | $60.61 | $60.74 | $60.22 | $60.59 | $58.90 | 853,196 |
| 2021-08-25 | $60.56 | $60.83 | $60.22 | $60.56 | $58.87 | 936,292 |
| 2021-08-24 | $60.90 | $61.02 | $60.15 | $60.66 | $58.97 | 1,000,315 |
| 2021-08-23 | $62.18 | $62.18 | $60.94 | $60.97 | $59.27 | 1,106,720 |
| 2021-08-20 | $61.46 | $62.35 | $61.13 | $62.18 | $60.44 | 1,181,074 |
| 2021-08-19 | $61.29 | $61.82 | $61.27 | $61.48 | $59.76 | 936,826 |
| 2021-08-18 | $61.72 | $61.84 | $61.10 | $61.42 | $59.70 | 924,942 |
| 2021-08-17 | $60.97 | $61.75 | $60.97 | $61.74 | $60.02 | 1,016,913 |
| 2021-08-16 | $61.35 | $61.82 | $60.94 | $61.64 | $59.92 | 1,090,027 |
| 2021-08-13 | $60.86 | $61.13 | $60.66 | $61.07 | $59.36 | 831,937 |
| 2021-08-12 | $60.80 | $61.06 | $60.59 | $60.66 | $58.97 | 856,069 |
| 2021-08-11 | $60.76 | $61.16 | $60.45 | $60.83 | $59.13 | 832,246 |
| 2021-08-10 | $60.67 | $60.75 | $60.39 | $60.51 | $58.82 | 711,388 |
| 2021-08-09 | $61.10 | $61.20 | $60.37 | $60.69 | $59.00 | 746,779 |
| 2021-08-06 | $59.71 | $61.22 | $59.29 | $60.80 | $59.10 | 1,185,646 |
| 2021-08-05 | $60.15 | $60.55 | $59.71 | $60.47 | $58.78 | 1,210,114 |
| 2021-08-04 | $59.75 | $60.00 | $59.03 | $59.93 | $58.26 | 1,132,729 |
| 2021-08-03 | $59.25 | $60.03 | $59.04 | $59.98 | $58.30 | 1,482,005 |
| 2021-08-02 | $58.56 | $59.19 | $58.42 | $59.15 | $57.50 | 928,439 |
| 2021-07-30 | $58.89 | $59.43 | $58.45 | $58.53 | $56.90 | 932,463 |
| 2021-07-29 | $59.09 | $59.25 | $58.60 | $58.90 | $57.26 | 730,811 |
| 2021-07-28 | $59.72 | $59.84 | $58.95 | $59.37 | $57.32 | 1,226,565 |
| 2021-07-27 | $58.56 | $59.91 | $58.40 | $59.73 | $57.67 | 1,028,551 |
| 2021-07-26 | $58.68 | $58.89 | $58.07 | $58.60 | $56.58 | 769,968 |
| 2021-07-23 | $57.61 | $58.65 | $57.61 | $58.61 | $56.59 | 762,205 |
| 2021-07-22 | $57.34 | $57.82 | $57.17 | $57.56 | $55.57 | 994,489 |
| 2021-07-21 | $58.09 | $58.53 | $57.38 | $57.42 | $55.44 | 992,136 |
| 2021-07-20 | $58.16 | $59.23 | $58.09 | $58.31 | $56.30 | 1,165,774 |
| 2021-07-19 | $58.50 | $58.79 | $57.36 | $58.05 | $56.05 | 1,473,836 |
| 2021-07-16 | $57.81 | $58.89 | $57.78 | $58.55 | $56.53 | 1,078,357 |
| 2021-07-15 | $56.99 | $57.85 | $56.93 | $57.81 | $55.81 | 969,707 |
| 2021-07-14 | $56.68 | $57.40 | $56.33 | $57.23 | $55.25 | 771,372 |
| 2021-07-13 | $56.89 | $56.99 | $56.28 | $56.53 | $54.58 | 834,998 |
| 2021-07-12 | $56.64 | $57.09 | $56.30 | $56.94 | $54.97 | 927,890 |
| 2021-07-09 | $56.71 | $56.98 | $55.84 | $56.76 | $54.80 | 2,105,173 |
| 2021-07-08 | $56.55 | $57.14 | $56.49 | $56.84 | $54.88 | 766,118 |
| 2021-07-07 | $56.49 | $56.89 | $56.05 | $56.83 | $54.87 | 812,336 |
| 2021-07-06 | $55.83 | $56.44 | $55.17 | $56.39 | $54.44 | 1,279,828 |
| 2021-07-02 | $56.21 | $56.47 | $56.01 | $56.42 | $54.47 | 917,451 |
| 2021-07-01 | $56.12 | $56.59 | $55.59 | $56.27 | $54.33 | 1,116,887 |
| 2021-06-30 | $55.76 | $55.95 | $55.33 | $55.76 | $53.83 | 958,394 |
| 2021-06-29 | $56.98 | $57.33 | $55.57 | $55.74 | $53.82 | 1,295,652 |
| 2021-06-28 | $57.26 | $57.56 | $56.93 | $57.11 | $55.14 | 722,480 |
| 2021-06-25 | $56.29 | $57.15 | $56.28 | $57.13 | $55.16 | 823,543 |
| 2021-06-24 | $56.83 | $56.83 | $56.25 | $56.42 | $54.47 | 1,008,465 |
| 2021-06-23 | $57.30 | $57.45 | $56.38 | $56.75 | $54.79 | 1,597,441 |
| 2021-06-22 | $57.31 | $57.74 | $57.18 | $57.23 | $55.25 | 1,146,083 |
| 2021-06-21 | $56.37 | $57.47 | $56.14 | $57.33 | $55.35 | 1,402,586 |
| 2021-06-18 | $58.11 | $58.19 | $56.18 | $56.33 | $54.39 | 2,171,548 |
| 2021-06-17 | $57.47 | $58.25 | $57.29 | $58.12 | $56.11 | 1,143,217 |
| 2021-06-16 | $58.60 | $58.96 | $57.54 | $57.57 | $55.58 | 1,282,659 |
| 2021-06-15 | $58.49 | $59.10 | $58.24 | $58.75 | $56.72 | 753,000 |
| 2021-06-14 | $58.51 | $58.64 | $58.15 | $58.57 | $56.55 | 1,071,728 |
| 2021-06-11 | $58.52 | $58.64 | $58.26 | $58.58 | $56.56 | 845,229 |
| 2021-06-10 | $58.44 | $58.66 | $58.20 | $58.54 | $56.52 | 818,246 |
| 2021-06-09 | $57.83 | $58.38 | $57.63 | $58.30 | $56.29 | 964,277 |
| 2021-06-08 | $58.14 | $58.32 | $57.12 | $57.59 | $55.60 | 1,915,605 |
| 2021-06-07 | $58.23 | $58.38 | $57.91 | $58.10 | $56.09 | 1,046,025 |
| 2021-06-04 | $58.29 | $58.43 | $57.88 | $58.11 | $56.10 | 754,668 |
| 2021-06-03 | $57.28 | $58.38 | $57.28 | $58.13 | $56.12 | 1,450,032 |
| 2021-06-02 | $57.04 | $57.83 | $56.76 | $57.60 | $55.61 | 1,048,120 |
| 2021-06-01 | $57.27 | $57.65 | $56.78 | $56.99 | $55.02 | 1,072,767 |
| 2021-05-28 | $57.05 | $57.45 | $56.90 | $57.15 | $55.18 | 1,506,049 |
| 2021-05-27 | $57.61 | $57.81 | $56.75 | $56.75 | $54.79 | 7,705,925 |
| 2021-05-26 | $57.58 | $57.92 | $57.35 | $57.51 | $55.52 | 1,746,536 |
| 2021-05-25 | $58.03 | $58.10 | $57.43 | $57.60 | $55.61 | 1,501,940 |
| 2021-05-24 | $58.38 | $58.53 | $58.02 | $58.06 | $56.06 | 1,239,036 |
| 2021-05-21 | $57.49 | $58.25 | $57.49 | $58.11 | $56.10 | 1,866,299 |
| 2021-05-20 | $57.72 | $58.25 | $57.66 | $57.76 | $55.77 | 1,481,861 |
| 2021-05-19 | $57.57 | $57.78 | $57.06 | $57.70 | $55.71 | 1,823,757 |
| 2021-05-18 | $57.59 | $58.04 | $56.89 | $57.60 | $55.61 | 2,958,448 |
| 2021-05-17 | $57.09 | $57.25 | $56.37 | $56.48 | $54.53 | 1,339,611 |
| 2021-05-14 | $57.02 | $57.54 | $56.75 | $56.76 | $54.80 | 1,106,578 |
| 2021-05-13 | $55.69 | $57.17 | $55.47 | $56.88 | $54.92 | 978,880 |
| 2021-05-12 | $56.92 | $56.96 | $55.72 | $55.81 | $53.88 | 1,237,840 |
| 2021-05-11 | $57.98 | $58.19 | $56.39 | $56.97 | $55.00 | 1,577,885 |
| 2021-05-10 | $57.24 | $58.18 | $57.00 | $57.95 | $55.95 | 1,640,726 |
| 2021-05-07 | $56.19 | $57.00 | $56.14 | $56.74 | $54.78 | 1,722,355 |
| 2021-05-06 | $55.77 | $56.57 | $55.59 | $56.57 | $54.62 | 1,355,179 |
| 2021-05-05 | $56.68 | $56.68 | $54.88 | $55.61 | $53.69 | 1,264,797 |
| 2021-05-04 | $56.11 | $56.55 | $55.88 | $56.54 | $54.58 | 1,167,102 |
| 2021-05-03 | $56.08 | $56.73 | $55.95 | $56.17 | $54.23 | 1,673,404 |
| 2021-04-30 | $55.64 | $56.23 | $55.30 | $56.17 | $54.23 | 1,653,108 |
| 2021-04-29 | $55.20 | $55.61 | $55.13 | $55.38 | $53.47 | 2,016,491 |
| 2021-04-28 | $55.60 | $55.77 | $55.01 | $55.30 | $53.01 | 1,309,111 |
| 2021-04-27 | $56.06 | $56.10 | $55.42 | $55.52 | $53.22 | 985,336 |
| 2021-04-26 | $56.56 | $56.56 | $56.06 | $56.24 | $53.91 | 769,001 |
| 2021-04-23 | $57.03 | $57.03 | $56.42 | $56.44 | $54.10 | 983,840 |
| 2021-04-22 | $57.07 | $57.39 | $56.61 | $56.85 | $54.49 | 938,664 |
| 2021-04-21 | $57.51 | $57.81 | $56.79 | $57.08 | $54.71 | 930,010 |
| 2021-04-20 | $56.44 | $57.56 | $56.39 | $57.42 | $55.04 | 1,423,225 |
| 2021-04-19 | $56.16 | $56.37 | $55.80 | $56.19 | $53.86 | 1,590,870 |
| 2021-04-16 | $56.05 | $56.37 | $55.76 | $56.16 | $53.83 | 1,181,414 |
| 2021-04-15 | $54.94 | $55.79 | $54.79 | $55.68 | $53.37 | 1,113,405 |
| 2021-04-14 | $54.24 | $54.91 | $54.13 | $54.88 | $52.60 | 964,000 |
| 2021-04-13 | $54.03 | $54.63 | $53.80 | $54.51 | $52.25 | 1,151,720 |
| 2021-04-12 | $54.10 | $54.61 | $53.96 | $54.21 | $51.96 | 1,267,564 |
| 2021-04-09 | $54.43 | $54.82 | $53.97 | $54.01 | $51.77 | 987,676 |
| 2021-04-08 | $54.76 | $54.85 | $54.08 | $54.15 | $51.90 | 1,430,937 |
| 2021-04-07 | $54.90 | $55.18 | $54.32 | $54.39 | $52.13 | 1,276,946 |
| 2021-04-06 | $54.50 | $54.89 | $54.22 | $54.82 | $52.55 | 993,439 |
| 2021-04-05 | $54.52 | $55.24 | $54.43 | $54.84 | $52.56 | 823,695 |
| 2021-04-01 | $53.87 | $54.39 | $53.59 | $54.36 | $52.10 | 894,068 |
| 2021-03-31 | $54.18 | $54.30 | $53.84 | $54.16 | $51.91 | 1,417,672 |
| 2021-03-30 | $54.37 | $54.55 | $53.56 | $54.16 | $51.91 | 1,067,777 |
| 2021-03-29 | $53.86 | $54.90 | $53.65 | $54.64 | $52.37 | 1,087,867 |
| 2021-03-26 | $53.56 | $54.05 | $53.25 | $53.97 | $51.73 | 1,297,699 |
| 2021-03-25 | $53.47 | $54.27 | $52.93 | $53.75 | $51.52 | 1,630,329 |
| 2021-03-24 | $53.11 | $53.77 | $52.82 | $53.32 | $51.11 | 2,130,405 |
| 2021-03-23 | $51.51 | $53.30 | $51.32 | $53.07 | $50.87 | 1,856,650 |
| 2021-03-22 | $51.73 | $52.03 | $51.17 | $51.51 | $49.37 | 1,697,740 |
| 2021-03-19 | $51.84 | $52.29 | $51.12 | $51.77 | $49.62 | 5,167,215 |
| 2021-03-18 | $51.70 | $52.16 | $50.98 | $51.78 | $49.63 | 1,964,850 |
| 2021-03-17 | $53.07 | $53.07 | $51.57 | $51.71 | $49.56 | 1,965,848 |
| 2021-03-16 | $52.58 | $53.19 | $52.36 | $52.70 | $50.51 | 1,852,511 |
| 2021-03-15 | $51.32 | $53.41 | $51.32 | $52.70 | $50.51 | 3,134,098 |
| 2021-03-12 | $50.19 | $51.70 | $49.99 | $51.12 | $49.00 | 2,502,648 |
| 2021-03-11 | $50.18 | $50.75 | $49.96 | $49.99 | $47.92 | 1,350,632 |
| 2021-03-10 | $49.88 | $50.71 | $49.69 | $50.39 | $48.30 | 1,785,383 |
| 2021-03-09 | $49.65 | $50.07 | $49.52 | $49.88 | $47.81 | 1,713,358 |
| 2021-03-08 | $48.76 | $49.83 | $48.20 | $49.71 | $47.65 | 1,678,556 |
| 2021-03-05 | $47.54 | $48.64 | $47.26 | $48.39 | $46.38 | 1,595,786 |
| 2021-03-04 | $46.92 | $48.10 | $46.76 | $47.20 | $45.24 | 1,286,270 |
| 2021-03-03 | $47.13 | $47.14 | $46.06 | $46.91 | $44.96 | 1,303,608 |
| 2021-03-02 | $47.29 | $47.32 | $46.37 | $47.11 | $45.16 | 1,092,400 |
| 2021-03-01 | $46.55 | $47.64 | $46.55 | $47.09 | $45.14 | 1,448,563 |
| 2021-02-26 | $47.54 | $48.03 | $45.99 | $46.16 | $44.24 | 1,700,709 |
| 2021-02-25 | $47.41 | $47.76 | $47.10 | $47.37 | $45.40 | 1,287,302 |
| 2021-02-24 | $48.41 | $48.41 | $47.29 | $47.53 | $45.56 | 1,495,503 |
| 2021-02-23 | $47.54 | $48.68 | $47.36 | $48.23 | $46.23 | 1,880,023 |
| 2021-02-22 | $47.50 | $47.77 | $46.49 | $47.13 | $45.17 | 1,337,797 |
| 2021-02-19 | $49.99 | $49.99 | $47.54 | $47.63 | $45.65 | 1,901,149 |
| 2021-02-18 | $47.94 | $48.69 | $47.94 | $48.61 | $46.59 | 1,045,750 |
| 2021-02-17 | $47.99 | $48.38 | $47.85 | $48.23 | $46.22 | 992,590 |
| 2021-02-16 | $48.55 | $48.67 | $47.74 | $47.82 | $45.84 | 1,128,303 |
| 2021-02-12 | $48.67 | $48.85 | $48.12 | $48.29 | $46.29 | 1,269,145 |
| 2021-02-11 | $49.13 | $49.40 | $48.50 | $48.71 | $46.69 | 912,843 |
| 2021-02-10 | $49.14 | $49.52 | $48.86 | $49.12 | $47.08 | 800,324 |
| 2021-02-09 | $49.28 | $49.44 | $48.25 | $48.84 | $46.81 | 834,500 |
| 2021-02-08 | $49.67 | $50.00 | $48.95 | $49.06 | $47.02 | 875,817 |
| 2021-02-05 | $49.45 | $49.87 | $49.31 | $49.68 | $47.62 | 778,480 |
| 2021-02-04 | $48.93 | $49.75 | $48.70 | $49.46 | $47.40 | 924,776 |
| 2021-02-03 | $49.40 | $49.94 | $49.04 | $49.11 | $47.07 | 1,229,041 |
| 2021-02-02 | $49.13 | $49.91 | $48.77 | $49.02 | $46.99 | 1,063,116 |
| 2021-02-01 | $48.74 | $49.41 | $48.25 | $48.95 | $46.92 | 1,236,804 |
| 2021-01-29 | $48.84 | $49.14 | $48.07 | $48.65 | $46.63 | 1,800,401 |
| 2021-01-28 | $48.92 | $49.92 | $48.57 | $48.96 | $46.93 | 1,236,502 |
| 2021-01-27 | $49.56 | $50.11 | $48.51 | $48.98 | $46.56 | 1,452,442 |
| 2021-01-26 | $50.50 | $50.50 | $49.55 | $49.84 | $47.38 | 1,077,426 |
| 2021-01-25 | $49.41 | $50.68 | $49.05 | $50.50 | $48.01 | 2,205,332 |
| 2021-01-22 | $49.82 | $49.82 | $48.71 | $49.41 | $46.97 | 1,283,491 |
| 2021-01-21 | $49.77 | $50.16 | $49.51 | $49.75 | $47.30 | 920,276 |
| 2021-01-20 | $49.31 | $50.15 | $49.22 | $49.92 | $47.46 | 1,867,039 |
| 2021-01-19 | $49.86 | $50.12 | $49.03 | $49.63 | $47.18 | 1,934,223 |
| 2021-01-15 | $47.94 | $49.57 | $47.71 | $49.47 | $47.03 | 1,652,467 |
| 2021-01-14 | $48.68 | $48.70 | $47.56 | $48.09 | $45.72 | 936,434 |
| 2021-01-13 | $48.19 | $48.95 | $47.98 | $48.75 | $46.34 | 951,486 |
| 2021-01-12 | $48.40 | $48.54 | $47.21 | $48.03 | $45.66 | 920,730 |
| 2021-01-11 | $49.33 | $49.56 | $48.23 | $48.55 | $46.16 | 1,022,948 |
| 2021-01-08 | $49.20 | $49.47 | $48.66 | $49.35 | $46.92 | 1,183,520 |
| 2021-01-07 | $50.95 | $50.95 | $49.09 | $49.11 | $46.69 | 1,317,579 |
| 2021-01-06 | $50.58 | $51.28 | $50.23 | $51.00 | $48.49 | 969,911 |
| 2021-01-05 | $50.50 | $50.79 | $50.02 | $50.25 | $47.77 | 968,077 |
| 2021-01-04 | $51.53 | $51.54 | $50.27 | $50.49 | $48.00 | 807,677 |
| 2020-12-31 | $50.49 | $51.61 | $50.42 | $51.53 | $48.99 | 916,234 |
| 2020-12-30 | $50.52 | $51.00 | $50.36 | $50.76 | $48.26 | 563,774 |
| 2020-12-29 | $50.61 | $50.91 | $50.26 | $50.48 | $47.99 | 1,048,642 |
| 2020-12-28 | $50.35 | $50.82 | $50.13 | $50.31 | $47.83 | 740,982 |
| 2020-12-24 | $49.58 | $50.07 | $47.61 | $50.02 | $47.55 | 743,155 |
| 2020-12-23 | $50.47 | $50.68 | $49.54 | $49.54 | $47.10 | 1,005,314 |
| 2020-12-22 | $50.31 | $50.34 | $49.91 | $50.18 | $47.70 | 1,059,680 |
| 2020-12-21 | $50.54 | $50.81 | $49.36 | $50.34 | $47.86 | 1,692,348 |
| 2020-12-18 | $51.57 | $51.89 | $50.67 | $51.05 | $48.53 | 2,601,911 |
| 2020-12-17 | $51.84 | $52.31 | $51.67 | $51.73 | $49.18 | 1,224,116 |
| 2020-12-16 | $52.58 | $52.86 | $51.62 | $51.64 | $49.09 | 1,378,844 |
| 2020-12-15 | $51.56 | $52.58 | $51.21 | $52.38 | $49.80 | 1,108,011 |
| 2020-12-14 | $52.20 | $52.47 | $51.32 | $51.34 | $48.81 | 677,677 |
| 2020-12-11 | $51.58 | $51.83 | $51.43 | $51.71 | $49.16 | 810,208 |
| 2020-12-10 | $51.99 | $52.36 | $51.49 | $51.86 | $49.30 | 1,016,147 |
| 2020-12-09 | $52.81 | $52.85 | $51.92 | $52.30 | $49.72 | 1,161,842 |
| 2020-12-08 | $53.10 | $53.32 | $52.55 | $52.76 | $50.16 | 1,177,011 |
| 2020-12-07 | $53.02 | $53.37 | $52.74 | $53.34 | $50.71 | 1,267,010 |
| 2020-12-04 | $53.34 | $53.77 | $52.66 | $52.88 | $50.27 | 1,270,033 |
| 2020-12-03 | $53.69 | $53.69 | $52.88 | $53.36 | $50.73 | 1,485,143 |
| 2020-12-02 | $53.15 | $53.85 | $52.69 | $53.82 | $51.17 | 1,412,072 |
| 2020-12-01 | $52.96 | $53.70 | $52.81 | $53.37 | $50.74 | 1,335,421 |
| 2020-11-30 | $52.61 | $52.95 | $52.11 | $52.60 | $50.01 | 2,093,113 |
| 2020-11-27 | $53.39 | $53.71 | $52.56 | $52.76 | $50.16 | 461,181 |
| 2020-11-25 | $53.42 | $53.87 | $52.76 | $53.51 | $50.87 | 1,282,522 |
| 2020-11-24 | $53.04 | $53.50 | $52.55 | $53.37 | $50.74 | 1,208,579 |
| 2020-11-23 | $53.16 | $53.40 | $52.60 | $52.75 | $50.15 | 1,048,960 |
| 2020-11-20 | $52.52 | $53.15 | $52.16 | $52.87 | $50.26 | 1,667,758 |
| 2020-11-19 | $53.60 | $53.71 | $52.22 | $52.47 | $49.88 | 1,022,624 |
| 2020-11-18 | $54.98 | $55.11 | $53.01 | $53.06 | $50.44 | 1,501,943 |
| 2020-11-17 | $56.23 | $56.55 | $54.66 | $54.73 | $52.03 | 1,405,579 |
| 2020-11-16 | $57.01 | $57.12 | $55.79 | $56.44 | $53.66 | 1,032,580 |
| 2020-11-13 | $56.51 | $56.80 | $55.85 | $56.20 | $53.43 | 977,953 |
| 2020-11-12 | $57.17 | $57.39 | $55.86 | $56.13 | $53.36 | 1,282,005 |
| 2020-11-11 | $57.17 | $57.78 | $56.98 | $57.42 | $54.59 | 733,919 |
| 2020-11-10 | $56.41 | $57.38 | $56.41 | $56.96 | $54.15 | 1,132,863 |
| 2020-11-09 | $56.41 | $58.10 | $56.30 | $56.63 | $53.84 | 1,550,964 |
| 2020-11-06 | $55.25 | $55.79 | $54.05 | $54.57 | $51.88 | 1,047,756 |
| 2020-11-05 | $55.86 | $56.17 | $54.65 | $54.88 | $52.17 | 1,145,890 |
| 2020-11-04 | $56.30 | $57.48 | $55.12 | $55.34 | $52.61 | 1,552,744 |
| 2020-11-03 | $55.92 | $57.52 | $55.71 | $56.44 | $53.66 | 1,951,507 |
| 2020-11-02 | $56.06 | $56.93 | $55.39 | $56.69 | $53.89 | 1,342,450 |
| 2020-10-30 | $55.42 | $55.74 | $54.64 | $55.28 | $52.55 | 1,348,042 |
| 2020-10-29 | $54.78 | $56.27 | $54.15 | $55.57 | $52.83 | 967,497 |
| 2020-10-28 | $56.19 | $57.06 | $55.43 | $55.52 | $52.42 | 1,267,466 |
| 2020-10-27 | $57.05 | $57.52 | $56.63 | $57.16 | $53.97 | 978,564 |
| 2020-10-26 | $56.29 | $57.01 | $56.10 | $56.83 | $53.66 | 797,791 |
| 2020-10-23 | $56.85 | $56.86 | $56.13 | $56.67 | $53.51 | 832,248 |
| 2020-10-22 | $55.50 | $56.65 | $55.33 | $56.46 | $53.31 | 1,256,016 |
| 2020-10-21 | $55.00 | $56.08 | $54.98 | $55.64 | $52.54 | 1,526,984 |
| 2020-10-20 | $54.89 | $55.38 | $54.62 | $55.14 | $52.07 | 875,572 |
| 2020-10-19 | $54.98 | $55.22 | $54.56 | $54.72 | $51.67 | 1,599,775 |
| 2020-10-16 | $54.49 | $55.23 | $54.21 | $54.89 | $51.83 | 1,339,749 |
| 2020-10-15 | $53.71 | $54.88 | $53.62 | $54.55 | $51.51 | 874,586 |
| 2020-10-14 | $54.29 | $54.53 | $53.76 | $54.05 | $51.04 | 697,951 |
| 2020-10-13 | $54.38 | $54.50 | $53.66 | $54.08 | $51.06 | 898,630 |
| 2020-10-12 | $54.63 | $55.20 | $54.59 | $54.72 | $51.67 | 1,271,837 |
| 2020-10-09 | $55.22 | $55.52 | $54.48 | $54.74 | $51.69 | 881,312 |
| 2020-10-08 | $54.22 | $55.20 | $54.08 | $55.18 | $52.10 | 1,405,465 |
| 2020-10-07 | $54.73 | $54.84 | $53.74 | $54.08 | $51.06 | 1,063,044 |
| 2020-10-06 | $53.53 | $54.87 | $53.15 | $54.39 | $51.36 | 1,334,873 |
| 2020-10-05 | $53.15 | $53.52 | $52.53 | $53.31 | $50.34 | 1,463,109 |
| 2020-10-02 | $52.06 | $53.47 | $52.02 | $53.09 | $50.13 | 1,491,664 |
| 2020-10-01 | $51.57 | $52.53 | $51.57 | $52.33 | $49.41 | 1,596,631 |
| 2020-09-30 | $51.56 | $51.87 | $51.24 | $51.65 | $48.77 | 1,583,797 |
| 2020-09-29 | $51.66 | $51.77 | $50.99 | $51.08 | $48.23 | 968,366 |
| 2020-09-28 | $51.66 | $51.97 | $51.24 | $51.49 | $48.62 | 1,492,996 |
| 2020-09-25 | $49.52 | $51.52 | $49.31 | $51.35 | $48.49 | 2,044,104 |
| 2020-09-24 | $49.80 | $50.31 | $49.42 | $49.93 | $47.15 | 1,253,435 |
| 2020-09-23 | $50.22 | $50.43 | $49.79 | $49.83 | $47.05 | 1,196,571 |
| 2020-09-22 | $49.67 | $50.47 | $49.64 | $50.01 | $47.22 | 1,322,581 |
| 2020-09-21 | $50.34 | $50.77 | $48.89 | $49.83 | $47.05 | 1,805,014 |
| 2020-09-18 | $52.02 | $52.11 | $50.88 | $50.98 | $48.14 | 2,342,514 |
| 2020-09-17 | $52.77 | $52.77 | $51.79 | $52.18 | $49.27 | 1,167,305 |
| 2020-09-16 | $52.75 | $53.67 | $52.45 | $53.06 | $50.10 | 1,480,903 |
| 2020-09-15 | $52.79 | $53.56 | $52.60 | $52.76 | $49.82 | 1,518,031 |
| 2020-09-14 | $52.12 | $52.57 | $51.84 | $52.33 | $49.41 | 2,245,957 |
| 2020-09-11 | $52.11 | $52.26 | $51.52 | $51.86 | $48.97 | 2,009,747 |
| 2020-09-10 | $53.51 | $53.89 | $52.03 | $52.08 | $49.18 | 1,977,901 |
| 2020-09-09 | $52.96 | $54.46 | $52.96 | $53.78 | $50.78 | 2,710,318 |
| 2020-09-08 | $53.28 | $53.40 | $52.31 | $52.65 | $49.71 | 1,838,963 |
| 2020-09-04 | $54.20 | $54.39 | $52.66 | $53.29 | $50.32 | 1,763,447 |
| 2020-09-03 | $54.85 | $55.15 | $53.57 | $53.97 | $50.96 | 1,611,554 |
| 2020-09-02 | $53.47 | $54.85 | $53.21 | $54.66 | $51.61 | 2,170,296 |
| 2020-09-01 | $54.01 | $54.07 | $53.25 | $53.48 | $50.50 | 995,998 |
| 2020-08-31 | $54.09 | $54.60 | $54.02 | $54.15 | $51.13 | 1,349,312 |
| 2020-08-28 | $54.05 | $54.35 | $53.56 | $54.32 | $51.29 | 836,191 |
| 2020-08-27 | $54.47 | $54.87 | $53.80 | $54.00 | $50.99 | 907,722 |
| 2020-08-26 | $54.32 | $54.34 | $53.32 | $54.04 | $51.03 | 1,402,760 |
| 2020-08-25 | $55.06 | $55.07 | $54.14 | $54.25 | $51.22 | 875,681 |
| 2020-08-24 | $54.27 | $54.69 | $53.60 | $54.65 | $51.60 | 838,895 |
| 2020-08-21 | $53.81 | $54.20 | $53.16 | $54.08 | $51.06 | 943,750 |
| 2020-08-20 | $53.50 | $54.13 | $53.15 | $53.62 | $50.63 | 882,873 |
| 2020-08-19 | $53.81 | $54.06 | $53.47 | $53.82 | $50.82 | 975,874 |
| 2020-08-18 | $53.79 | $54.01 | $53.31 | $53.65 | $50.66 | 799,269 |
| 2020-08-17 | $54.04 | $54.47 | $53.69 | $53.90 | $50.89 | 1,131,154 |
| 2020-08-14 | $54.08 | $54.41 | $53.65 | $53.77 | $50.77 | 688,286 |
| 2020-08-13 | $54.10 | $54.13 | $53.40 | $53.98 | $50.97 | 1,181,681 |
| 2020-08-12 | $53.95 | $54.44 | $53.55 | $53.93 | $50.92 | 884,490 |
| 2020-08-11 | $55.60 | $55.60 | $53.49 | $53.66 | $50.67 | 911,397 |
| 2020-08-10 | $55.03 | $55.59 | $54.64 | $55.35 | $52.26 | 1,130,605 |
| 2020-08-07 | $52.57 | $55.12 | $52.22 | $54.72 | $51.67 | 1,476,025 |
| 2020-08-06 | $52.76 | $53.45 | $52.35 | $53.34 | $50.37 | 1,278,324 |
| 2020-08-05 | $54.12 | $54.17 | $52.75 | $52.87 | $49.92 | 1,709,948 |
| 2020-08-04 | $53.54 | $54.13 | $53.41 | $53.80 | $50.80 | 1,176,004 |
| 2020-08-03 | $53.73 | $53.84 | $52.83 | $53.51 | $50.53 | 785,851 |
| 2020-07-31 | $53.63 | $53.90 | $53.01 | $53.85 | $50.85 | 1,198,189 |
| 2020-07-30 | $53.22 | $53.95 | $52.63 | $53.77 | $50.77 | 1,030,929 |
| 2020-07-29 | $53.79 | $54.11 | $53.50 | $54.01 | $50.64 | 640,643 |
| 2020-07-28 | $52.79 | $53.94 | $52.58 | $53.62 | $50.27 | 1,108,571 |
| 2020-07-27 | $53.01 | $53.13 | $52.36 | $52.87 | $49.57 | 1,234,564 |
| 2020-07-24 | $53.45 | $54.00 | $52.81 | $53.12 | $49.81 | 1,418,448 |
| 2020-07-23 | $52.70 | $53.44 | $52.67 | $53.25 | $49.93 | 1,600,244 |
| 2020-07-22 | $50.35 | $52.61 | $50.27 | $52.55 | $49.27 | 1,449,417 |
| 2020-07-21 | $50.39 | $51.43 | $50.26 | $50.73 | $47.56 | 1,147,802 |
| 2020-07-20 | $50.55 | $50.90 | $50.25 | $50.45 | $47.30 | 801,492 |
| 2020-07-17 | $50.00 | $50.83 | $49.87 | $50.77 | $47.60 | 1,328,196 |
| 2020-07-16 | $49.31 | $49.94 | $49.25 | $49.73 | $46.63 | 870,624 |
| 2020-07-15 | $50.04 | $50.54 | $49.34 | $49.37 | $46.29 | 1,283,802 |
| 2020-07-14 | $49.29 | $49.66 | $48.89 | $49.49 | $46.40 | 1,860,761 |
| 2020-07-13 | $48.93 | $49.34 | $48.66 | $48.95 | $45.90 | 2,216,278 |
| 2020-07-10 | $48.30 | $49.30 | $48.30 | $49.04 | $45.98 | 895,118 |
| 2020-07-09 | $48.37 | $48.48 | $47.52 | $48.25 | $45.24 | 1,346,600 |
| 2020-07-08 | $48.42 | $48.73 | $48.05 | $48.51 | $45.48 | 1,344,028 |
| 2020-07-07 | $48.58 | $48.73 | $48.11 | $48.47 | $45.45 | 1,706,139 |
| 2020-07-06 | $49.75 | $50.19 | $48.76 | $49.00 | $45.94 | 1,532,118 |
| 2020-07-02 | $49.32 | $49.64 | $49.09 | $49.42 | $46.34 | 1,148,388 |
| 2020-07-01 | $47.77 | $48.96 | $47.68 | $48.76 | $45.72 | 960,404 |
| 2020-06-30 | $47.41 | $48.14 | $47.29 | $47.84 | $44.86 | 1,489,060 |
| 2020-06-29 | $47.61 | $47.64 | $46.72 | $47.40 | $44.44 | 1,321,030 |
| 2020-06-26 | $46.83 | $47.56 | $46.40 | $47.05 | $44.11 | 3,342,608 |
| 2020-06-25 | $47.06 | $47.18 | $46.15 | $46.77 | $43.85 | 1,753,467 |
| 2020-06-24 | $47.40 | $47.61 | $46.57 | $47.12 | $44.18 | 2,309,500 |
| 2020-06-23 | $48.96 | $49.67 | $47.67 | $47.89 | $44.90 | 1,056,725 |
| 2020-06-22 | $47.99 | $48.71 | $47.51 | $48.49 | $45.46 | 1,270,440 |
| 2020-06-19 | $49.77 | $49.77 | $47.86 | $47.99 | $45.00 | 4,681,227 |
| 2020-06-18 | $48.63 | $49.10 | $48.41 | $49.03 | $45.97 | 881,007 |
| 2020-06-17 | $49.28 | $49.42 | $48.27 | $48.91 | $45.86 | 1,170,073 |
| 2020-06-16 | $49.77 | $50.34 | $48.71 | $49.00 | $45.94 | 1,396,174 |
| 2020-06-15 | $47.48 | $49.36 | $47.22 | $48.92 | $45.87 | 1,062,335 |
| 2020-06-12 | $49.60 | $49.60 | $48.10 | $48.55 | $45.52 | 1,614,688 |
| 2020-06-11 | $49.97 | $50.38 | $48.23 | $48.69 | $45.65 | 1,609,635 |
| 2020-06-10 | $50.54 | $51.19 | $50.40 | $50.72 | $47.56 | 1,113,809 |
| 2020-06-09 | $51.75 | $52.26 | $50.42 | $50.77 | $47.60 | 1,083,865 |
| 2020-06-08 | $50.57 | $52.47 | $50.05 | $52.32 | $49.06 | 1,378,453 |
| 2020-06-05 | $50.65 | $51.69 | $50.35 | $50.64 | $47.48 | 1,103,065 |
| 2020-06-04 | $50.61 | $51.01 | $49.63 | $50.10 | $46.97 | 1,666,398 |
| 2020-06-03 | $50.62 | $51.43 | $50.27 | $51.04 | $47.86 | 1,361,867 |
| 2020-06-02 | $49.55 | $50.20 | $49.21 | $50.16 | $47.03 | 1,553,123 |
| 2020-06-01 | $49.32 | $49.69 | $48.77 | $49.46 | $46.37 | 989,308 |
| 2020-05-29 | $48.48 | $49.72 | $48.40 | $49.36 | $46.28 | 1,858,817 |
| 2020-05-28 | $47.91 | $49.04 | $47.54 | $48.86 | $45.81 | 1,276,231 |
| 2020-05-27 | $47.74 | $47.89 | $46.76 | $47.33 | $44.38 | 1,430,892 |
| 2020-05-26 | $47.14 | $47.70 | $46.74 | $46.91 | $43.98 | 1,071,750 |
| 2020-05-22 | $46.10 | $46.41 | $45.96 | $46.38 | $43.49 | 875,009 |
| 2020-05-21 | $46.41 | $46.89 | $45.99 | $46.03 | $43.16 | 975,482 |
| 2020-05-20 | $46.63 | $47.42 | $46.38 | $46.66 | $43.75 | 881,974 |
| 2020-05-19 | $47.35 | $47.65 | $46.31 | $46.32 | $43.43 | 1,075,114 |
| 2020-05-18 | $47.26 | $48.08 | $47.02 | $47.74 | $44.76 | 1,170,362 |
| 2020-05-15 | $45.72 | $46.06 | $44.74 | $45.95 | $43.08 | 3,747,422 |
| 2020-05-14 | $45.16 | $46.21 | $44.36 | $45.94 | $43.07 | 1,510,806 |
| 2020-05-13 | $45.95 | $46.25 | $45.39 | $45.86 | $43.00 | 1,966,147 |
| 2020-05-12 | $46.97 | $47.12 | $46.06 | $46.40 | $43.51 | 1,317,058 |
| 2020-05-11 | $47.84 | $47.84 | $46.45 | $47.08 | $44.14 | 1,238,299 |
| 2020-05-08 | $47.47 | $48.21 | $46.55 | $47.99 | $45.00 | 1,311,999 |
| 2020-05-07 | $46.88 | $47.41 | $46.12 | $46.24 | $43.36 | 1,403,383 |
| 2020-05-06 | $48.22 | $48.37 | $46.08 | $46.17 | $43.29 | 1,716,745 |
| 2020-05-05 | $47.61 | $48.43 | $47.50 | $48.02 | $45.02 | 976,707 |
| 2020-05-04 | $47.41 | $47.71 | $46.60 | $47.50 | $44.54 | 1,296,461 |
| 2020-05-01 | $48.18 | $48.36 | $46.81 | $47.25 | $44.30 | 1,391,466 |
| 2020-04-30 | $49.10 | $49.30 | $47.94 | $48.55 | $45.52 | 1,377,469 |
| 2020-04-29 | $50.78 | $50.93 | $49.03 | $49.41 | $46.33 | 2,091,930 |
| 2020-04-28 | $50.94 | $51.37 | $50.08 | $50.65 | $47.13 | 1,276,274 |
| 2020-04-27 | $50.25 | $50.74 | $50.00 | $50.34 | $46.84 | 1,512,697 |
| 2020-04-24 | $50.05 | $50.40 | $48.89 | $49.98 | $46.50 | 1,363,288 |
| 2020-04-23 | $51.09 | $51.16 | $49.63 | $50.09 | $46.61 | 1,087,658 |
| 2020-04-22 | $50.45 | $51.60 | $49.83 | $51.03 | $47.48 | 1,100,700 |
| 2020-04-21 | $48.97 | $49.83 | $48.41 | $49.70 | $46.24 | 1,047,127 |
| 2020-04-20 | $52.07 | $52.53 | $49.85 | $49.99 | $46.51 | 1,145,695 |
| 2020-04-17 | $52.23 | $53.18 | $51.61 | $52.87 | $49.19 | 704,029 |
| 2020-04-16 | $51.79 | $52.42 | $50.90 | $51.61 | $48.02 | 732,284 |
| 2020-04-15 | $52.82 | $53.30 | $51.22 | $51.50 | $47.92 | 1,003,219 |
| 2020-04-14 | $52.46 | $53.75 | $52.17 | $53.62 | $49.89 | 1,503,693 |
| 2020-04-13 | $52.57 | $52.98 | $50.67 | $51.28 | $47.71 | 725,361 |
| 2020-04-09 | $51.51 | $54.45 | $51.51 | $53.14 | $49.44 | 1,351,235 |
| 2020-04-08 | $48.12 | $51.66 | $47.79 | $51.23 | $47.67 | 1,969,685 |
| 2020-04-07 | $49.04 | $49.17 | $47.69 | $48.03 | $44.69 | 2,453,110 |
| 2020-04-06 | $46.47 | $48.68 | $46.10 | $47.83 | $44.50 | 1,321,627 |
| 2020-04-03 | $46.37 | $47.35 | $44.74 | $45.15 | $42.01 | 1,487,065 |
| 2020-04-02 | $44.03 | $47.29 | $43.61 | $46.92 | $43.66 | 1,662,114 |
| 2020-04-01 | $46.46 | $46.92 | $43.97 | $44.97 | $41.84 | 1,889,280 |
| 2020-03-31 | $49.67 | $50.49 | $48.01 | $48.29 | $44.93 | 2,879,190 |
| 2020-03-30 | $48.37 | $50.79 | $47.35 | $50.57 | $47.05 | 2,166,656 |
| 2020-03-27 | $46.37 | $49.33 | $45.67 | $47.75 | $44.43 | 1,759,946 |
| 2020-03-26 | $44.24 | $48.62 | $44.18 | $47.90 | $44.57 | 2,889,345 |
| 2020-03-25 | $43.07 | $45.89 | $40.51 | $44.18 | $41.11 | 3,493,133 |
| 2020-03-24 | $41.00 | $44.02 | $39.34 | $43.86 | $40.81 | 4,065,687 |
| 2020-03-23 | $40.28 | $40.72 | $37.66 | $39.99 | $37.21 | 2,854,096 |
| 2020-03-20 | $45.06 | $45.14 | $40.21 | $40.70 | $37.87 | 3,291,083 |
| 2020-03-19 | $49.04 | $49.40 | $44.51 | $45.03 | $41.90 | 2,256,972 |
| 2020-03-18 | $50.07 | $51.56 | $46.75 | $48.97 | $45.56 | 2,559,640 |
| 2020-03-17 | $48.60 | $53.94 | $48.51 | $52.37 | $48.73 | 4,083,080 |
| 2020-03-16 | $47.87 | $50.29 | $46.43 | $47.56 | $44.25 | 4,456,993 |
| 2020-03-13 | $49.92 | $51.10 | $47.55 | $50.90 | $47.36 | 2,375,895 |
| 2020-03-12 | $48.75 | $51.73 | $45.37 | $48.18 | $44.83 | 3,107,641 |
| 2020-03-11 | $52.81 | $53.80 | $50.91 | $51.59 | $48.00 | 3,135,607 |
| 2020-03-10 | $54.77 | $56.04 | $51.96 | $54.00 | $50.24 | 3,358,561 |
| 2020-03-09 | $54.62 | $56.41 | $53.19 | $54.16 | $50.39 | 3,383,786 |
| 2020-03-06 | $56.02 | $57.72 | $54.96 | $57.49 | $53.49 | 2,469,766 |
| 2020-03-05 | $57.02 | $58.02 | $56.58 | $57.39 | $53.40 | 1,618,072 |
| 2020-03-04 | $55.42 | $58.15 | $54.99 | $57.86 | $53.84 | 1,672,613 |
| 2020-03-03 | $55.29 | $56.54 | $54.56 | $54.77 | $50.96 | 2,248,746 |
| 2020-03-02 | $52.21 | $55.47 | $52.13 | $55.36 | $51.51 | 2,205,327 |
| 2020-02-28 | $54.00 | $54.00 | $51.25 | $52.12 | $48.50 | 3,409,341 |
| 2020-02-27 | $57.83 | $58.03 | $54.85 | $54.95 | $51.13 | 2,215,449 |
| 2020-02-26 | $58.06 | $58.76 | $57.80 | $57.83 | $53.81 | 2,267,833 |
| 2020-02-25 | $58.90 | $59.51 | $57.95 | $58.01 | $53.98 | 1,873,828 |
| 2020-02-24 | $59.36 | $59.80 | $58.73 | $58.84 | $54.75 | 1,655,648 |
| 2020-02-21 | $59.65 | $60.27 | $59.01 | $59.14 | $55.03 | 2,395,193 |
| 2020-02-20 | $59.37 | $59.67 | $59.11 | $59.57 | $55.43 | 1,315,706 |
| 2020-02-19 | $60.15 | $60.15 | $59.39 | $59.47 | $55.33 | 950,339 |
| 2020-02-18 | $59.95 | $60.28 | $59.74 | $60.17 | $55.99 | 959,430 |
| 2020-02-14 | $59.47 | $59.78 | $59.33 | $59.74 | $55.59 | 1,144,462 |
| 2020-02-13 | $58.63 | $59.39 | $58.52 | $59.38 | $55.25 | 1,419,776 |
| 2020-02-12 | $58.20 | $58.79 | $58.15 | $58.66 | $54.58 | 1,104,092 |
| 2020-02-11 | $58.47 | $58.74 | $58.34 | $58.39 | $54.33 | 1,073,922 |
| 2020-02-10 | $58.49 | $58.57 | $58.22 | $58.42 | $54.36 | 1,250,866 |
| 2020-02-07 | $58.77 | $58.97 | $58.31 | $58.33 | $54.27 | 1,249,745 |
| 2020-02-06 | $58.68 | $58.89 | $58.41 | $58.53 | $54.46 | 2,040,666 |
| 2020-02-05 | $58.50 | $58.88 | $58.30 | $58.56 | $54.49 | 1,586,062 |
| 2020-02-04 | $59.44 | $59.59 | $58.57 | $58.66 | $54.58 | 1,304,878 |
| 2020-02-03 | $59.58 | $59.71 | $59.27 | $59.52 | $55.38 | 1,248,550 |
| 2020-01-31 | $59.26 | $59.74 | $59.11 | $59.36 | $55.23 | 1,154,206 |
| 2020-01-30 | $58.92 | $59.47 | $58.55 | $59.42 | $55.29 | 1,146,426 |
| 2020-01-29 | $59.25 | $59.25 | $58.77 | $59.08 | $54.62 | 1,230,577 |
| 2020-01-28 | $59.05 | $59.34 | $58.68 | $59.15 | $54.69 | 1,839,609 |
| 2020-01-27 | $59.01 | $59.43 | $58.59 | $58.83 | $54.39 | 1,156,531 |
| 2020-01-24 | $58.46 | $59.02 | $58.34 | $58.93 | $54.48 | 1,290,545 |
| 2020-01-23 | $57.78 | $58.49 | $57.67 | $58.46 | $54.05 | 1,328,153 |
| 2020-01-22 | $57.56 | $57.96 | $57.46 | $57.75 | $53.39 | 1,207,722 |
| 2020-01-21 | $57.23 | $57.54 | $56.83 | $57.36 | $53.03 | 1,819,793 |
| 2020-01-17 | $56.87 | $57.24 | $56.42 | $57.16 | $52.85 | 2,231,590 |
| 2020-01-16 | $56.49 | $56.79 | $56.26 | $56.78 | $52.50 | 1,304,617 |
| 2020-01-15 | $55.83 | $56.31 | $55.76 | $56.26 | $52.01 | 1,434,243 |
| 2020-01-14 | $55.62 | $55.78 | $55.16 | $55.62 | $51.42 | 1,138,529 |
| 2020-01-13 | $55.15 | $55.78 | $55.02 | $55.58 | $51.39 | 1,168,704 |
| 2020-01-10 | $54.67 | $55.22 | $54.57 | $55.07 | $50.91 | 1,289,203 |
| 2020-01-09 | $53.86 | $54.59 | $53.68 | $54.53 | $50.42 | 1,869,727 |
| 2020-01-08 | $53.82 | $54.08 | $53.65 | $53.92 | $49.85 | 1,504,336 |
| 2020-01-07 | $53.65 | $53.84 | $53.32 | $53.80 | $49.74 | 1,815,093 |
| 2020-01-06 | $53.80 | $54.12 | $53.55 | $53.75 | $49.69 | 2,585,939 |
| 2020-01-03 | $53.67 | $54.35 | $53.56 | $53.80 | $49.74 | 976,142 |
| 2020-01-02 | $54.68 | $54.77 | $53.39 | $53.63 | $49.58 | 1,357,473 |
| 2019-12-31 | $54.41 | $54.76 | $54.26 | $54.72 | $50.59 | 1,450,069 |
| 2019-12-30 | $54.20 | $54.42 | $54.09 | $54.38 | $50.28 | 832,547 |
| 2019-12-27 | $54.08 | $54.37 | $53.95 | $54.34 | $50.24 | 1,891,515 |
| 2019-12-26 | $54.25 | $54.38 | $54.02 | $54.22 | $50.13 | 1,140,479 |
| 2019-12-24 | $54.22 | $54.28 | $53.80 | $54.27 | $50.17 | 960,524 |
| 2019-12-23 | $55.00 | $55.30 | $54.18 | $54.30 | $50.20 | 1,802,667 |
| 2019-12-20 | $55.04 | $55.40 | $54.19 | $54.95 | $50.80 | 4,241,525 |
| 2019-12-19 | $54.46 | $54.46 | $53.81 | $54.22 | $50.13 | 1,418,619 |
| 2019-12-18 | $54.08 | $54.31 | $53.73 | $54.28 | $50.18 | 3,987,029 |
| 2019-12-17 | $53.63 | $54.15 | $53.42 | $53.88 | $49.81 | 1,313,441 |
| 2019-12-16 | $53.06 | $53.49 | $52.77 | $53.48 | $49.44 | 1,322,905 |
| 2019-12-13 | $52.57 | $52.98 | $52.24 | $52.93 | $48.94 | 1,579,021 |
| 2019-12-12 | $53.00 | $53.15 | $52.42 | $52.59 | $48.62 | 1,197,511 |
| 2019-12-11 | $52.95 | $53.20 | $52.69 | $53.04 | $49.04 | 1,050,245 |
| 2019-12-10 | $52.92 | $53.27 | $52.78 | $52.95 | $48.95 | 954,371 |
| 2019-12-09 | $53.29 | $53.39 | $52.78 | $52.88 | $48.89 | 1,700,436 |
| 2019-12-06 | $53.05 | $53.29 | $52.81 | $53.11 | $49.10 | 1,152,186 |
| 2019-12-05 | $53.07 | $53.19 | $52.83 | $53.17 | $49.16 | 744,439 |
| 2019-12-04 | $52.48 | $53.26 | $52.48 | $53.17 | $49.16 | 1,235,234 |
| 2019-12-03 | $52.64 | $52.96 | $52.58 | $52.70 | $48.72 | 1,556,314 |
| 2019-12-02 | $52.77 | $53.03 | $52.36 | $52.43 | $48.47 | 1,353,463 |
| 2019-11-29 | $53.24 | $53.46 | $52.42 | $53.00 | $49.00 | 584,343 |
| 2019-11-27 | $52.99 | $53.17 | $52.60 | $53.05 | $49.05 | 1,044,795 |
| 2019-11-26 | $52.73 | $53.13 | $52.63 | $52.97 | $48.97 | 2,403,962 |
| 2019-11-25 | $53.41 | $53.53 | $52.65 | $52.75 | $48.77 | 1,242,374 |
| 2019-11-22 | $53.54 | $53.63 | $53.07 | $53.39 | $49.36 | 970,570 |
| 2019-11-21 | $53.61 | $53.67 | $52.89 | $53.38 | $49.35 | 1,849,047 |
| 2019-11-20 | $52.65 | $53.18 | $52.52 | $53.14 | $49.13 | 1,416,105 |
| 2019-11-19 | $52.69 | $52.97 | $52.40 | $52.58 | $48.61 | 1,625,055 |
| 2019-11-18 | $53.14 | $53.59 | $52.76 | $52.85 | $48.86 | 1,477,549 |
| 2019-11-15 | $53.12 | $53.20 | $52.58 | $52.88 | $48.89 | 1,733,942 |
| 2019-11-14 | $53.15 | $53.30 | $52.65 | $53.06 | $49.06 | 2,525,084 |
| 2019-11-13 | $52.32 | $52.94 | $51.86 | $52.63 | $48.66 | 2,214,914 |
| 2019-11-12 | $51.44 | $51.80 | $51.41 | $51.68 | $47.78 | 1,350,308 |
| 2019-11-11 | $51.54 | $52.89 | $51.40 | $51.60 | $47.71 | 1,087,138 |
| 2019-11-08 | $51.25 | $51.92 | $51.09 | $51.68 | $47.78 | 1,585,211 |
| 2019-11-07 | $52.60 | $52.83 | $50.93 | $51.50 | $47.61 | 2,682,054 |
| 2019-11-06 | $51.99 | $52.38 | $51.71 | $51.90 | $47.98 | 2,232,989 |
| 2019-11-05 | $51.99 | $52.16 | $51.47 | $51.71 | $47.81 | 1,941,222 |
| 2019-11-04 | $53.06 | $53.09 | $51.96 | $52.18 | $48.24 | 1,524,508 |
| 2019-11-01 | $53.35 | $53.50 | $52.88 | $53.03 | $49.03 | 1,394,396 |
| 2019-10-31 | $52.89 | $53.42 | $52.73 | $53.34 | $49.31 | 1,682,145 |
| 2019-10-30 | $52.30 | $53.00 | $52.28 | $52.95 | $48.95 | 1,285,420 |
| 2019-10-29 | $52.72 | $52.84 | $52.42 | $52.52 | $48.23 | 1,086,770 |
| 2019-10-28 | $52.87 | $53.31 | $52.52 | $52.73 | $48.43 | 1,647,263 |
| 2019-10-25 | $53.62 | $53.71 | $52.97 | $53.18 | $48.84 | 1,228,578 |
| 2019-10-24 | $53.72 | $54.02 | $53.47 | $53.66 | $49.28 | 1,374,653 |
| 2019-10-23 | $53.36 | $53.66 | $53.27 | $53.64 | $49.26 | 1,478,053 |
| 2019-10-22 | $53.31 | $53.55 | $53.18 | $53.37 | $49.01 | 1,420,551 |
| 2019-10-21 | $53.07 | $53.24 | $52.62 | $53.15 | $48.81 | 1,099,676 |
| 2019-10-18 | $52.72 | $53.04 | $52.37 | $52.98 | $48.66 | 1,263,388 |
| 2019-10-17 | $52.31 | $52.82 | $52.18 | $52.74 | $48.44 | 1,060,031 |
| 2019-10-16 | $51.74 | $52.32 | $51.58 | $52.29 | $48.02 | 931,767 |
| 2019-10-15 | $52.15 | $52.60 | $51.59 | $51.99 | $47.75 | 1,285,744 |
| 2019-10-14 | $53.14 | $53.16 | $52.24 | $52.38 | $48.10 | 993,697 |
| 2019-10-11 | $53.25 | $53.50 | $52.64 | $53.03 | $48.70 | 1,259,962 |
| 2019-10-10 | $53.29 | $53.69 | $52.91 | $53.49 | $49.12 | 877,844 |
| 2019-10-09 | $53.41 | $53.74 | $53.27 | $53.54 | $49.17 | 752,037 |
| 2019-10-08 | $53.77 | $53.90 | $53.29 | $53.39 | $49.03 | 1,017,529 |
| 2019-10-07 | $54.31 | $54.31 | $53.74 | $53.78 | $49.39 | 1,132,619 |
| 2019-10-04 | $53.50 | $54.43 | $53.46 | $54.35 | $49.91 | 1,027,583 |
| 2019-10-03 | $53.22 | $53.53 | $53.13 | $53.38 | $49.02 | 1,159,310 |
| 2019-10-02 | $53.84 | $54.02 | $53.14 | $53.31 | $48.96 | 938,019 |
| 2019-10-01 | $53.66 | $53.94 | $53.39 | $53.89 | $49.49 | 868,608 |
| 2019-09-30 | $54.16 | $54.46 | $53.78 | $53.93 | $49.53 | 1,009,158 |
| 2019-09-27 | $54.31 | $54.32 | $53.74 | $54.03 | $49.62 | 531,860 |
| 2019-09-26 | $54.15 | $54.59 | $54.07 | $54.26 | $49.83 | 796,627 |
| 2019-09-25 | $54.05 | $54.30 | $53.77 | $54.03 | $49.62 | 915,339 |
| 2019-09-24 | $53.56 | $54.32 | $53.33 | $54.16 | $49.74 | 1,291,030 |
| 2019-09-23 | $52.98 | $53.54 | $52.98 | $53.27 | $48.92 | 1,423,235 |
| 2019-09-20 | $52.83 | $53.45 | $52.60 | $53.18 | $48.84 | 2,330,113 |
| 2019-09-19 | $53.12 | $53.24 | $52.83 | $53.11 | $48.78 | 1,149,799 |
| 2019-09-18 | $52.96 | $53.17 | $52.57 | $52.95 | $48.63 | 1,045,451 |
| 2019-09-17 | $51.93 | $52.89 | $51.93 | $52.81 | $48.50 | 1,247,120 |
| 2019-09-16 | $51.74 | $52.00 | $51.48 | $51.93 | $47.69 | 1,305,099 |
| 2019-09-13 | $51.50 | $52.02 | $51.27 | $51.65 | $47.43 | 1,058,542 |
| 2019-09-12 | $51.68 | $52.20 | $51.51 | $51.70 | $47.48 | 912,037 |
| 2019-09-11 | $50.90 | $51.58 | $50.64 | $51.43 | $47.23 | 1,136,431 |
| 2019-09-10 | $51.11 | $51.15 | $50.36 | $50.96 | $46.80 | 2,364,846 |
| 2019-09-09 | $51.52 | $52.12 | $51.22 | $51.29 | $47.10 | 1,838,909 |
| 2019-09-06 | $52.74 | $52.81 | $51.89 | $52.26 | $47.99 | 1,778,713 |
| 2019-09-05 | $53.18 | $53.29 | $52.43 | $52.56 | $48.27 | 1,627,672 |
| 2019-09-04 | $53.71 | $53.87 | $53.05 | $53.51 | $49.14 | 1,533,923 |
| 2019-09-03 | $52.75 | $53.81 | $52.48 | $53.56 | $49.19 | 2,264,768 |
| 2019-08-30 | $52.73 | $52.86 | $52.30 | $52.45 | $48.17 | 1,592,648 |
| 2019-08-29 | $52.51 | $53.00 | $51.95 | $52.53 | $48.24 | 1,174,654 |
| 2019-08-28 | $52.36 | $52.69 | $52.08 | $52.38 | $48.10 | 2,191,728 |
| 2019-08-27 | $52.32 | $52.75 | $52.29 | $52.34 | $48.07 | 1,342,460 |
| 2019-08-26 | $51.71 | $52.28 | $51.67 | $52.26 | $47.99 | 647,804 |
| 2019-08-23 | $52.15 | $52.51 | $51.28 | $51.64 | $47.43 | 983,314 |
| 2019-08-22 | $52.17 | $52.29 | $51.77 | $52.18 | $47.92 | 866,788 |
| 2019-08-21 | $51.89 | $52.20 | $51.67 | $52.16 | $47.90 | 992,879 |
| 2019-08-20 | $52.16 | $52.16 | $51.59 | $51.87 | $47.64 | 571,987 |
| 2019-08-19 | $51.68 | $52.16 | $51.50 | $51.98 | $47.74 | 750,161 |
| 2019-08-16 | $51.88 | $51.97 | $51.54 | $51.63 | $47.42 | 1,050,181 |
| 2019-08-15 | $50.81 | $51.71 | $50.33 | $51.57 | $47.36 | 1,210,731 |
| 2019-08-14 | $51.60 | $51.64 | $50.68 | $50.85 | $46.70 | 761,693 |
| 2019-08-13 | $51.20 | $51.66 | $51.08 | $51.44 | $47.24 | 972,443 |
| 2019-08-12 | $51.66 | $51.77 | $51.20 | $51.38 | $47.19 | 1,465,636 |
| 2019-08-09 | $51.55 | $51.68 | $51.18 | $51.49 | $47.29 | 816,196 |
| 2019-08-08 | $50.57 | $51.46 | $50.34 | $51.34 | $47.15 | 1,122,265 |
| 2019-08-07 | $50.41 | $51.10 | $49.85 | $50.69 | $46.55 | 1,335,201 |
| 2019-08-06 | $49.84 | $50.69 | $49.15 | $50.44 | $46.32 | 1,559,391 |
| 2019-08-05 | $50.30 | $50.73 | $49.54 | $49.75 | $45.69 | 1,954,633 |
| 2019-08-02 | $50.44 | $50.83 | $48.77 | $50.13 | $46.04 | 1,358,644 |
| 2019-08-01 | $49.45 | $50.30 | $48.84 | $49.98 | $45.90 | 1,547,043 |
| 2019-07-31 | $49.65 | $50.06 | $49.28 | $49.54 | $45.50 | 1,314,928 |
| 2019-07-30 | $49.84 | $50.18 | $49.46 | $49.67 | $45.62 | 1,056,659 |
| 2019-07-29 | $49.92 | $50.44 | $49.67 | $50.15 | $45.73 | 1,275,697 |
| 2019-07-26 | $49.46 | $49.87 | $49.27 | $49.79 | $45.40 | 825,560 |
| 2019-07-25 | $49.57 | $49.72 | $49.16 | $49.39 | $45.04 | 797,895 |
| 2019-07-24 | $49.88 | $49.94 | $49.17 | $49.51 | $45.15 | 796,552 |
| 2019-07-23 | $50.04 | $50.27 | $49.48 | $49.59 | $45.22 | 816,588 |
| 2019-07-22 | $50.04 | $50.11 | $49.43 | $49.89 | $45.49 | 742,999 |
| 2019-07-19 | $50.83 | $50.95 | $49.92 | $49.93 | $45.53 | 892,082 |
| 2019-07-18 | $50.27 | $50.88 | $49.94 | $50.85 | $46.37 | 808,695 |
| 2019-07-17 | $49.97 | $50.56 | $49.97 | $50.27 | $45.84 | 824,409 |
| 2019-07-16 | $49.81 | $49.99 | $49.56 | $49.95 | $45.55 | 673,457 |
| 2019-07-15 | $49.85 | $50.08 | $49.60 | $50.00 | $45.59 | 725,942 |
| 2019-07-12 | $50.29 | $50.50 | $49.71 | $49.85 | $45.46 | 632,926 |
| 2019-07-11 | $50.23 | $50.57 | $49.93 | $50.29 | $45.86 | 881,210 |
| 2019-07-10 | $50.15 | $50.60 | $50.00 | $50.37 | $45.93 | 982,515 |
| 2019-07-09 | $49.87 | $50.14 | $49.58 | $50.11 | $45.69 | 986,976 |
| 2019-07-08 | $49.98 | $50.20 | $49.59 | $49.93 | $45.53 | 924,136 |
| 2019-07-05 | $49.74 | $50.22 | $49.15 | $49.95 | $45.55 | 810,048 |
| 2019-07-03 | $49.89 | $50.37 | $49.89 | $50.18 | $45.76 | 749,917 |
| 2019-07-02 | $49.13 | $49.87 | $49.00 | $49.69 | $45.31 | 1,500,425 |
| 2019-07-01 | $49.45 | $49.45 | $48.48 | $48.99 | $44.67 | 874,423 |
| 2019-06-28 | $48.82 | $49.44 | $48.82 | $49.08 | $44.75 | 1,361,736 |
| 2019-06-27 | $49.03 | $49.34 | $48.77 | $48.93 | $44.62 | 1,137,686 |
| 2019-06-26 | $50.17 | $50.17 | $48.92 | $48.98 | $44.66 | 1,460,400 |
| 2019-06-25 | $49.99 | $50.14 | $49.69 | $49.78 | $45.39 | 1,370,891 |
| 2019-06-24 | $50.11 | $50.14 | $49.65 | $49.81 | $45.42 | 878,237 |
| 2019-06-21 | $49.98 | $50.15 | $49.20 | $49.96 | $45.56 | 1,925,510 |
| 2019-06-20 | $49.92 | $50.08 | $49.38 | $49.98 | $45.58 | 984,393 |
| 2019-06-19 | $49.06 | $49.77 | $48.58 | $49.65 | $45.27 | 2,521,125 |
| 2019-06-18 | $49.89 | $49.89 | $48.87 | $49.19 | $44.85 | 1,557,566 |
| 2019-06-17 | $49.96 | $50.08 | $49.32 | $49.60 | $45.23 | 891,562 |
| 2019-06-14 | $49.39 | $50.01 | $49.33 | $50.00 | $45.59 | 1,126,224 |
| 2019-06-13 | $49.44 | $49.44 | $48.81 | $49.23 | $44.89 | 1,152,048 |
| 2019-06-12 | $48.55 | $49.08 | $48.48 | $49.04 | $44.72 | 780,174 |
| 2019-06-11 | $48.65 | $48.88 | $47.95 | $48.21 | $43.96 | 1,199,152 |
| 2019-06-10 | $48.90 | $48.97 | $48.42 | $48.78 | $44.48 | 657,591 |
| 2019-06-07 | $49.59 | $49.94 | $48.96 | $49.00 | $44.68 | 1,042,883 |
| 2019-06-06 | $49.26 | $49.44 | $48.95 | $49.28 | $44.94 | 815,622 |
| 2019-06-05 | $48.13 | $49.32 | $47.98 | $49.07 | $44.75 | 1,207,320 |
| 2019-06-04 | $48.07 | $48.08 | $46.84 | $47.95 | $43.72 | 987,991 |
| 2019-06-03 | $47.61 | $48.09 | $47.28 | $48.00 | $43.77 | 1,333,199 |
| 2019-05-31 | $46.89 | $47.59 | $46.89 | $47.46 | $43.28 | 1,210,147 |
| 2019-05-30 | $46.98 | $47.17 | $46.74 | $46.89 | $42.76 | 801,551 |
| 2019-05-29 | $47.76 | $47.80 | $46.79 | $46.89 | $42.76 | 1,152,115 |
| 2019-05-28 | $48.77 | $48.77 | $47.48 | $47.65 | $43.45 | 1,654,552 |
| 2019-05-24 | $48.88 | $49.08 | $48.66 | $48.72 | $44.43 | 695,607 |
| 2019-05-23 | $48.48 | $48.80 | $48.42 | $48.77 | $44.47 | 983,048 |
| 2019-05-22 | $48.16 | $48.49 | $47.98 | $48.47 | $44.20 | 756,783 |
| 2019-05-21 | $48.23 | $48.57 | $48.01 | $48.08 | $43.84 | 840,590 |
| 2019-05-20 | $48.17 | $48.49 | $48.05 | $48.20 | $43.95 | 928,982 |
| 2019-05-17 | $47.61 | $48.32 | $47.48 | $48.10 | $43.86 | 789,950 |
| 2019-05-16 | $47.20 | $47.88 | $46.78 | $47.77 | $43.56 | 1,069,035 |
| 2019-05-15 | $47.42 | $47.58 | $47.24 | $47.31 | $43.14 | 885,838 |
| 2019-05-14 | $47.87 | $47.92 | $47.27 | $47.35 | $43.18 | 989,964 |
| 2019-05-13 | $47.15 | $47.92 | $47.09 | $47.85 | $43.63 | 1,057,371 |
| 2019-05-10 | $46.28 | $47.20 | $46.23 | $47.18 | $43.02 | 734,716 |
| 2019-05-09 | $46.12 | $46.45 | $46.01 | $46.28 | $42.20 | 1,057,544 |
| 2019-05-08 | $46.86 | $46.88 | $46.12 | $46.16 | $42.09 | 1,397,057 |
| 2019-05-07 | $47.00 | $47.25 | $46.65 | $46.88 | $42.75 | 1,059,782 |
| 2019-05-06 | $47.34 | $47.78 | $46.96 | $47.13 | $42.98 | 783,070 |
| 2019-05-03 | $46.95 | $47.50 | $46.60 | $47.22 | $43.06 | 1,270,740 |
| 2019-05-02 | $46.80 | $47.05 | $46.46 | $46.68 | $42.57 | 1,400,932 |
| 2019-05-01 | $46.99 | $47.41 | $46.58 | $46.78 | $42.66 | 1,248,536 |
| 2019-04-30 | $46.38 | $47.28 | $46.21 | $47.23 | $43.07 | 1,409,740 |
| 2019-04-29 | $46.49 | $46.56 | $46.13 | $46.28 | $42.20 | 802,124 |
| 2019-04-26 | $47.03 | $47.41 | $46.94 | $46.98 | $42.51 | 1,124,860 |
| 2019-04-25 | $46.46 | $47.04 | $46.25 | $46.87 | $42.41 | 961,982 |
| 2019-04-24 | $46.33 | $46.80 | $46.24 | $46.68 | $42.24 | 1,248,353 |
| 2019-04-23 | $46.10 | $46.39 | $45.87 | $46.24 | $41.84 | 1,004,999 |
| 2019-04-22 | $45.95 | $46.11 | $45.72 | $45.94 | $41.57 | 1,113,025 |
| 2019-04-18 | $45.88 | $46.27 | $45.75 | $45.98 | $41.61 | 1,897,953 |
| 2019-04-17 | $46.14 | $46.22 | $45.88 | $45.90 | $41.54 | 776,632 |
| 2019-04-16 | $46.71 | $46.90 | $45.93 | $46.10 | $41.72 | 801,901 |
| 2019-04-15 | $46.84 | $46.99 | $46.60 | $46.73 | $42.29 | 764,634 |
| 2019-04-12 | $46.56 | $46.84 | $46.14 | $46.81 | $42.36 | 801,730 |
| 2019-04-11 | $46.32 | $46.65 | $46.30 | $46.63 | $42.20 | 1,152,508 |
| 2019-04-10 | $46.47 | $46.90 | $46.18 | $46.29 | $41.89 | 837,609 |
| 2019-04-09 | $46.37 | $46.47 | $46.20 | $46.44 | $42.02 | 833,918 |
| 2019-04-08 | $46.65 | $46.75 | $46.23 | $46.36 | $41.95 | 939,884 |
| 2019-04-05 | $46.21 | $46.76 | $46.17 | $46.74 | $42.30 | 986,538 |
| 2019-04-04 | $46.64 | $46.65 | $45.99 | $46.32 | $41.92 | 1,111,485 |
| 2019-04-03 | $46.52 | $46.65 | $46.14 | $46.53 | $42.11 | 1,704,564 |
| 2019-04-02 | $46.92 | $46.93 | $46.38 | $46.55 | $42.12 | 1,712,769 |
| 2019-04-01 | $47.13 | $47.14 | $46.55 | $46.85 | $42.40 | 1,350,384 |
| 2019-03-29 | $46.88 | $47.17 | $46.67 | $47.13 | $42.65 | 1,262,905 |
| 2019-03-28 | $47.60 | $47.77 | $46.72 | $46.90 | $42.44 | 1,034,753 |
| 2019-03-27 | $47.88 | $47.88 | $47.30 | $47.58 | $43.06 | 1,160,956 |
| 2019-03-26 | $47.60 | $47.91 | $47.53 | $47.86 | $43.31 | 800,420 |
| 2019-03-25 | $47.63 | $47.76 | $47.34 | $47.59 | $43.07 | 1,258,889 |
| 2019-03-22 | $47.27 | $47.89 | $47.22 | $47.55 | $43.03 | 1,165,549 |
| 2019-03-21 | $46.53 | $47.17 | $46.46 | $47.12 | $42.64 | 1,140,836 |
| 2019-03-20 | $46.59 | $47.05 | $46.35 | $46.58 | $42.15 | 1,649,278 |
| 2019-03-19 | $47.07 | $47.13 | $46.27 | $46.46 | $42.04 | 1,347,069 |
| 2019-03-18 | $47.32 | $47.44 | $46.86 | $47.10 | $42.62 | 1,360,634 |
| 2019-03-15 | $46.84 | $47.48 | $46.84 | $47.40 | $42.89 | 5,523,418 |
| 2019-03-14 | $47.17 | $47.34 | $46.83 | $46.93 | $42.47 | 1,902,425 |
| 2019-03-13 | $47.08 | $47.33 | $47.00 | $47.14 | $42.66 | 2,016,392 |
| 2019-03-12 | $46.78 | $47.22 | $46.66 | $47.15 | $42.67 | 2,268,327 |
| 2019-03-11 | $46.40 | $46.73 | $46.30 | $46.69 | $42.25 | 1,345,144 |
| 2019-03-08 | $46.24 | $46.48 | $45.93 | $46.25 | $41.85 | 1,608,971 |
| 2019-03-07 | $46.10 | $46.47 | $46.06 | $46.19 | $41.80 | 1,423,611 |
| 2019-03-06 | $45.97 | $46.17 | $45.68 | $46.02 | $41.64 | 1,196,837 |
| 2019-03-05 | $46.25 | $46.28 | $45.80 | $45.90 | $41.54 | 1,523,088 |
| 2019-03-04 | $45.85 | $46.34 | $45.77 | $46.28 | $41.88 | 1,841,649 |
| 2019-03-01 | $46.00 | $46.18 | $45.37 | $45.87 | $41.51 | 1,932,638 |
| 2019-02-28 | $45.50 | $45.99 | $45.39 | $45.87 | $41.51 | 1,886,662 |
| 2019-02-27 | $45.45 | $45.55 | $45.18 | $45.45 | $41.13 | 1,203,265 |
| 2019-02-26 | $45.52 | $45.62 | $45.23 | $45.46 | $41.14 | 1,470,011 |
| 2019-02-25 | $45.75 | $45.81 | $45.09 | $45.34 | $41.03 | 1,342,351 |
| 2019-02-22 | $44.77 | $45.80 | $44.77 | $45.68 | $41.34 | 1,676,118 |
| 2019-02-21 | $45.13 | $45.76 | $44.79 | $45.63 | $41.29 | 1,361,882 |
| 2019-02-20 | $45.13 | $45.36 | $44.86 | $45.17 | $40.88 | 1,718,906 |
| 2019-02-19 | $44.88 | $45.28 | $44.72 | $45.15 | $40.86 | 1,354,951 |
| 2019-02-15 | $45.21 | $45.21 | $44.68 | $44.98 | $40.70 | 2,109,993 |
| 2019-02-14 | $44.99 | $45.21 | $44.65 | $44.88 | $40.61 | 1,877,432 |
| 2019-02-13 | $44.95 | $44.99 | $44.59 | $44.90 | $40.63 | 1,198,865 |
| 2019-02-12 | $45.16 | $45.25 | $44.64 | $44.95 | $40.68 | 1,683,969 |
| 2019-02-11 | $44.97 | $45.16 | $44.75 | $44.92 | $40.65 | 1,314,843 |
| 2019-02-08 | $44.75 | $45.06 | $44.41 | $45.00 | $40.72 | 1,216,654 |
| 2019-02-07 | $44.08 | $44.76 | $44.05 | $44.74 | $40.49 | 1,909,366 |
| 2019-02-06 | $44.18 | $44.44 | $43.95 | $44.23 | $40.02 | 989,201 |
| 2019-02-05 | $44.15 | $44.45 | $43.95 | $44.36 | $40.14 | 1,101,859 |
| 2019-02-04 | $44.00 | $44.25 | $43.12 | $44.25 | $40.04 | 1,240,196 |
| 2019-02-01 | $44.35 | $44.50 | $43.57 | $44.16 | $39.96 | 3,437,395 |
| 2019-01-31 | $43.73 | $44.55 | $43.20 | $44.47 | $40.24 | 2,652,341 |
| 2019-01-30 | $42.88 | $43.56 | $42.51 | $43.33 | $39.21 | 1,770,140 |
| 2019-01-29 | $43.15 | $43.36 | $42.93 | $43.04 | $38.63 | 938,797 |
| 2019-01-28 | $43.23 | $43.35 | $42.68 | $42.96 | $38.56 | 1,234,213 |
| 2019-01-25 | $43.65 | $43.97 | $43.04 | $43.10 | $38.69 | 1,776,650 |
| 2019-01-24 | $43.54 | $43.97 | $43.16 | $43.92 | $39.42 | 1,610,375 |
| 2019-01-23 | $43.00 | $43.65 | $43.00 | $43.64 | $39.17 | 1,749,239 |
| 2019-01-22 | $43.16 | $43.44 | $42.57 | $43.14 | $38.72 | 1,976,694 |
| 2019-01-18 | $42.60 | $42.98 | $42.45 | $42.95 | $38.55 | 2,021,988 |
| 2019-01-17 | $42.42 | $42.60 | $42.28 | $42.53 | $38.17 | 1,167,488 |
| 2019-01-16 | $42.07 | $42.54 | $41.61 | $42.39 | $38.05 | 1,907,405 |
| 2019-01-15 | $41.26 | $42.07 | $41.05 | $42.03 | $37.72 | 2,315,485 |
| 2019-01-14 | $41.70 | $41.80 | $40.75 | $41.25 | $37.02 | 2,361,258 |
| 2019-01-11 | $42.44 | $42.54 | $41.89 | $41.96 | $37.66 | 1,646,888 |
| 2019-01-10 | $41.70 | $42.56 | $41.51 | $42.51 | $38.16 | 1,627,590 |
| 2019-01-09 | $42.06 | $42.18 | $41.58 | $41.69 | $37.42 | 1,279,086 |
| 2019-01-08 | $41.49 | $42.10 | $41.29 | $42.07 | $37.76 | 1,747,009 |
| 2019-01-07 | $42.30 | $42.30 | $41.12 | $41.43 | $37.19 | 1,583,492 |
| 2019-01-04 | $41.00 | $41.76 | $41.00 | $41.72 | $37.45 | 1,773,042 |
| 2019-01-03 | $41.16 | $41.65 | $40.94 | $41.22 | $37.00 | 2,475,451 |
| 2019-01-02 | $42.16 | $42.19 | $40.89 | $41.15 | $36.94 | 2,797,859 |
| 2018-12-31 | $42.56 | $43.12 | $41.64 | $42.25 | $37.92 | 1,421,043 |
| 2018-12-28 | $42.10 | $42.43 | $41.76 | $42.05 | $37.74 | 2,441,864 |
| 2018-12-27 | $41.62 | $42.01 | $40.88 | $41.99 | $37.69 | 3,018,736 |
| 2018-12-26 | $41.26 | $41.76 | $40.68 | $41.68 | $37.41 | 2,484,655 |
| 2018-12-24 | $43.59 | $43.59 | $41.18 | $41.21 | $36.99 | 1,241,796 |
| 2018-12-21 | $43.84 | $44.88 | $43.41 | $43.45 | $39.00 | 4,282,596 |
| 2018-12-20 | $43.71 | $44.43 | $43.25 | $43.82 | $39.33 | 3,426,172 |
| 2018-12-19 | $44.03 | $44.27 | $43.52 | $43.72 | $39.24 | 3,250,915 |
| 2018-12-18 | $44.43 | $44.71 | $43.73 | $43.92 | $39.42 | 3,149,543 |
| 2018-12-17 | $45.43 | $45.47 | $43.97 | $44.13 | $39.61 | 3,321,105 |
| 2018-12-14 | $45.73 | $45.85 | $44.95 | $45.32 | $40.68 | 7,159,108 |
| 2018-12-13 | $45.81 | $46.31 | $45.81 | $46.12 | $41.40 | 1,849,177 |
| 2018-12-12 | $46.22 | $46.50 | $45.81 | $45.89 | $41.19 | 1,398,415 |
| 2018-12-11 | $45.96 | $46.45 | $45.72 | $46.28 | $41.54 | 1,300,204 |
| 2018-12-10 | $45.89 | $46.09 | $45.19 | $45.94 | $41.23 | 1,482,138 |
| 2018-12-07 | $45.74 | $46.04 | $45.29 | $45.84 | $41.14 | 1,323,382 |
| 2018-12-06 | $46.31 | $46.39 | $45.15 | $45.72 | $41.04 | 2,235,685 |
| 2018-12-04 | $46.10 | $46.58 | $45.94 | $46.17 | $41.44 | 1,346,502 |
| 2018-12-03 | $45.37 | $45.93 | $44.74 | $45.90 | $41.20 | 1,217,281 |
| 2018-11-30 | $44.83 | $45.41 | $44.65 | $45.39 | $40.74 | 1,889,342 |
| 2018-11-29 | $44.77 | $44.77 | $44.12 | $44.67 | $40.09 | 1,204,781 |
| 2018-11-28 | $44.80 | $45.05 | $44.59 | $44.77 | $40.18 | 1,576,389 |
| 2018-11-27 | $44.32 | $44.82 | $44.11 | $44.79 | $40.20 | 1,408,871 |
| 2018-11-26 | $43.97 | $44.32 | $43.78 | $44.29 | $39.75 | 1,388,316 |
| 2018-11-23 | $44.14 | $44.14 | $43.84 | $43.98 | $39.48 | 636,760 |
| 2018-11-21 | $44.66 | $44.86 | $43.96 | $44.07 | $39.56 | 1,964,320 |
| 2018-11-20 | $45.61 | $46.05 | $45.08 | $45.26 | $40.62 | 1,250,871 |
| 2018-11-19 | $45.22 | $45.64 | $45.03 | $45.38 | $40.73 | 1,535,007 |
| 2018-11-16 | $45.58 | $45.69 | $44.93 | $45.25 | $40.62 | 1,219,761 |
| 2018-11-15 | $44.40 | $45.23 | $44.12 | $45.12 | $40.50 | 1,791,404 |
| 2018-11-14 | $44.90 | $45.06 | $44.51 | $44.66 | $40.09 | 1,821,568 |
| 2018-11-13 | $45.26 | $45.36 | $44.77 | $45.12 | $40.50 | 2,698,208 |
| 2018-11-12 | $44.44 | $45.73 | $44.30 | $45.19 | $40.56 | 2,003,652 |
| 2018-11-09 | $43.87 | $44.74 | $43.82 | $44.61 | $40.04 | 1,448,368 |
| 2018-11-08 | $43.91 | $44.00 | $43.30 | $43.83 | $39.34 | 1,307,734 |
| 2018-11-07 | $44.18 | $44.28 | $43.32 | $43.83 | $39.34 | 2,145,035 |
| 2018-11-06 | $43.01 | $43.42 | $42.96 | $43.36 | $38.92 | 1,331,009 |
| 2018-11-05 | $42.60 | $43.16 | $42.59 | $42.95 | $38.55 | 1,658,560 |
| 2018-11-02 | $43.03 | $43.13 | $42.22 | $42.47 | $38.12 | 1,850,107 |
| 2018-11-01 | $42.98 | $43.07 | $42.63 | $42.86 | $38.47 | 1,814,346 |
| 2018-10-31 | $43.14 | $43.37 | $42.55 | $42.98 | $38.58 | 2,176,183 |
| 2018-10-30 | $43.53 | $43.68 | $42.92 | $43.51 | $39.05 | 1,974,930 |
| 2018-10-29 | $42.92 | $43.75 | $42.92 | $43.63 | $38.86 | 1,657,456 |
| 2018-10-26 | $43.70 | $43.85 | $42.52 | $42.86 | $38.18 | 2,130,307 |
| 2018-10-25 | $44.00 | $44.00 | $43.19 | $43.52 | $38.76 | 1,873,221 |
| 2018-10-24 | $43.76 | $44.57 | $43.44 | $44.34 | $39.49 | 1,660,776 |
| 2018-10-23 | $43.94 | $44.16 | $43.34 | $43.60 | $38.84 | 1,618,659 |
| 2018-10-22 | $43.98 | $44.17 | $43.48 | $43.67 | $38.90 | 1,103,036 |
| 2018-10-19 | $43.38 | $44.23 | $43.35 | $44.05 | $39.24 | 1,550,602 |
| 2018-10-18 | $43.31 | $43.55 | $43.08 | $43.32 | $38.59 | 1,193,569 |
| 2018-10-17 | $43.05 | $43.30 | $42.82 | $43.23 | $38.51 | 1,232,625 |
| 2018-10-16 | $42.57 | $43.32 | $42.29 | $43.08 | $38.37 | 1,279,206 |
| 2018-10-15 | $42.47 | $42.87 | $42.35 | $42.56 | $37.91 | 1,727,842 |
| 2018-10-12 | $42.53 | $42.67 | $42.01 | $42.46 | $37.82 | 1,586,041 |
| 2018-10-11 | $44.12 | $44.12 | $42.55 | $42.62 | $37.96 | 2,502,794 |
| 2018-10-10 | $43.98 | $44.70 | $43.91 | $43.91 | $39.11 | 1,863,088 |
| 2018-10-09 | $44.18 | $44.54 | $43.90 | $44.10 | $39.28 | 1,674,594 |
| 2018-10-08 | $43.71 | $44.44 | $43.65 | $44.11 | $39.29 | 1,433,020 |
| 2018-10-05 | $42.77 | $43.74 | $42.77 | $43.61 | $38.84 | 1,284,004 |
| 2018-10-04 | $42.43 | $42.92 | $42.03 | $42.77 | $38.10 | 1,158,241 |
| 2018-10-03 | $43.10 | $43.30 | $42.14 | $42.56 | $37.91 | 1,530,054 |
| 2018-10-02 | $42.53 | $43.29 | $42.42 | $43.12 | $38.41 | 1,620,473 |
| 2018-10-01 | $42.43 | $42.55 | $42.16 | $42.41 | $37.78 | 1,760,859 |
| 2018-09-28 | $42.27 | $42.59 | $42.15 | $42.57 | $37.92 | 2,945,050 |
| 2018-09-27 | $41.88 | $42.45 | $41.73 | $42.06 | $37.46 | 2,054,965 |
| 2018-09-26 | $42.38 | $42.57 | $41.76 | $41.78 | $37.21 | 1,280,678 |
| 2018-09-25 | $42.88 | $42.89 | $42.19 | $42.24 | $37.62 | 837,345 |
| 2018-09-24 | $43.18 | $43.31 | $42.92 | $42.92 | $38.23 | 1,303,226 |
| 2018-09-21 | $43.10 | $43.47 | $42.78 | $43.23 | $38.51 | 2,963,909 |
| 2018-09-20 | $42.78 | $43.12 | $42.47 | $43.12 | $38.41 | 931,317 |
| 2018-09-19 | $43.90 | $43.92 | $42.62 | $42.84 | $38.16 | 1,370,090 |
| 2018-09-18 | $44.16 | $44.18 | $43.63 | $43.84 | $39.05 | 1,178,763 |
| 2018-09-17 | $43.96 | $44.07 | $43.69 | $43.99 | $39.18 | 862,880 |
| 2018-09-14 | $43.68 | $43.87 | $43.23 | $43.83 | $39.04 | 1,172,406 |
| 2018-09-13 | $43.66 | $43.90 | $43.36 | $43.90 | $39.10 | 807,467 |
| 2018-09-12 | $43.55 | $43.89 | $43.46 | $43.59 | $38.83 | 779,338 |
| 2018-09-11 | $44.05 | $44.05 | $43.54 | $43.60 | $38.84 | 916,246 |
| 2018-09-10 | $43.47 | $43.93 | $43.41 | $43.78 | $39.00 | 1,084,917 |
| 2018-09-07 | $43.58 | $43.76 | $43.23 | $43.27 | $38.54 | 1,424,872 |
| 2018-09-06 | $43.69 | $44.00 | $43.33 | $43.86 | $39.07 | 1,092,302 |
| 2018-09-05 | $43.09 | $43.75 | $43.09 | $43.73 | $38.95 | 959,150 |
| 2018-09-04 | $42.72 | $43.28 | $42.71 | $43.09 | $38.38 | 918,827 |
| 2018-08-31 | $43.00 | $43.22 | $42.70 | $42.84 | $38.16 | 1,276,303 |
| 2018-08-30 | $43.05 | $43.17 | $42.88 | $42.99 | $38.29 | 862,710 |
| 2018-08-29 | $42.69 | $42.95 | $42.61 | $42.92 | $38.23 | 715,212 |
| 2018-08-28 | $42.72 | $42.83 | $42.51 | $42.60 | $37.94 | 825,137 |
| 2018-08-27 | $43.24 | $43.35 | $42.59 | $42.79 | $38.11 | 698,626 |
| 2018-08-24 | $42.93 | $43.24 | $42.71 | $43.18 | $38.46 | 825,290 |
| 2018-08-23 | $42.89 | $43.28 | $42.73 | $43.04 | $38.34 | 1,038,150 |
| 2018-08-22 | $43.22 | $43.30 | $42.71 | $42.85 | $38.17 | 813,624 |
| 2018-08-21 | $43.38 | $43.52 | $43.02 | $43.20 | $38.48 | 937,574 |
| 2018-08-20 | $43.65 | $43.77 | $43.38 | $43.47 | $38.72 | 1,036,321 |
| 2018-08-17 | $43.35 | $43.84 | $43.30 | $43.59 | $38.83 | 1,136,764 |
| 2018-08-16 | $42.94 | $43.48 | $42.84 | $43.44 | $38.69 | 880,873 |
| 2018-08-15 | $42.74 | $43.43 | $42.74 | $43.02 | $38.32 | 1,370,404 |
| 2018-08-14 | $42.65 | $42.99 | $42.60 | $42.73 | $38.06 | 1,155,253 |
| 2018-08-13 | $42.52 | $42.81 | $42.24 | $42.72 | $38.05 | 2,276,225 |
| 2018-08-10 | $42.98 | $43.20 | $42.64 | $42.72 | $38.05 | 1,595,656 |
| 2018-08-09 | $42.53 | $42.82 | $42.38 | $42.78 | $38.10 | 1,343,135 |
| 2018-08-08 | $42.45 | $42.60 | $42.25 | $42.47 | $37.83 | 1,886,728 |
| 2018-08-07 | $42.85 | $42.85 | $42.40 | $42.59 | $37.94 | 2,242,787 |
| 2018-08-06 | $42.89 | $43.38 | $42.78 | $42.91 | $38.22 | 1,676,915 |
| 2018-08-03 | $41.94 | $43.06 | $41.39 | $42.76 | $38.09 | 1,803,061 |
| 2018-08-02 | $42.40 | $42.82 | $42.03 | $42.47 | $37.83 | 1,359,406 |
| 2018-08-01 | $42.71 | $42.76 | $42.00 | $42.37 | $37.74 | 1,430,479 |
| 2018-07-31 | $42.49 | $43.00 | $42.29 | $42.97 | $38.27 | 1,322,006 |
| 2018-07-30 | $42.53 | $42.59 | $42.18 | $42.31 | $37.69 | 872,849 |
| 2018-07-27 | $42.98 | $43.42 | $42.83 | $42.94 | $37.95 | 1,038,811 |
| 2018-07-26 | $42.37 | $43.09 | $42.37 | $43.06 | $38.05 | 1,356,706 |
| 2018-07-25 | $42.16 | $42.43 | $41.99 | $42.12 | $37.22 | 1,080,621 |
| 2018-07-24 | $42.01 | $42.31 | $41.41 | $42.19 | $37.28 | 1,753,756 |
| 2018-07-23 | $42.59 | $42.72 | $42.01 | $42.18 | $37.28 | 907,536 |
| 2018-07-20 | $42.83 | $42.96 | $42.20 | $42.54 | $37.59 | 1,098,584 |
| 2018-07-19 | $42.93 | $43.35 | $42.80 | $42.96 | $37.96 | 1,696,942 |
| 2018-07-18 | $42.85 | $42.85 | $42.41 | $42.69 | $37.73 | 762,938 |
| 2018-07-17 | $42.88 | $43.05 | $42.69 | $42.88 | $37.89 | 805,920 |
| 2018-07-16 | $42.94 | $42.98 | $42.58 | $42.78 | $37.81 | 725,202 |
| 2018-07-13 | $43.25 | $43.35 | $42.72 | $42.93 | $37.94 | 918,592 |
| 2018-07-12 | $43.10 | $43.25 | $42.79 | $43.14 | $38.12 | 1,408,145 |
| 2018-07-11 | $42.61 | $43.19 | $42.55 | $43.11 | $38.10 | 1,120,829 |
| 2018-07-10 | $42.18 | $42.80 | $41.79 | $42.55 | $37.60 | 1,622,809 |
| 2018-07-09 | $43.77 | $43.77 | $42.04 | $42.18 | $37.28 | 1,185,587 |
| 2018-07-06 | $43.42 | $43.95 | $43.31 | $43.84 | $38.74 | 1,003,230 |
| 2018-07-05 | $43.10 | $43.42 | $42.75 | $43.41 | $38.36 | 1,167,203 |
| 2018-07-03 | $42.71 | $43.27 | $42.48 | $42.99 | $37.99 | 670,563 |
| 2018-07-02 | $42.43 | $42.73 | $42.15 | $42.71 | $37.74 | 1,222,744 |
| 2018-06-29 | $42.33 | $42.55 | $42.01 | $42.32 | $37.40 | 1,553,760 |
| 2018-06-28 | $42.39 | $42.78 | $42.26 | $42.36 | $37.43 | 1,219,386 |
| 2018-06-27 | $42.27 | $42.52 | $42.06 | $42.41 | $37.48 | 1,342,683 |
| 2018-06-26 | $42.17 | $42.65 | $41.54 | $42.28 | $37.36 | 1,782,468 |
| 2018-06-25 | $41.16 | $42.42 | $41.07 | $42.26 | $37.35 | 2,735,917 |
| 2018-06-22 | $41.28 | $41.28 | $40.87 | $41.09 | $36.31 | 1,498,748 |
| 2018-06-21 | $41.04 | $41.21 | $40.83 | $40.97 | $36.21 | 1,102,631 |
| 2018-06-20 | $41.13 | $41.26 | $40.78 | $41.05 | $36.28 | 1,298,788 |
| 2018-06-19 | $40.47 | $41.09 | $40.47 | $41.08 | $36.30 | 2,097,516 |
| 2018-06-18 | $39.93 | $40.35 | $39.86 | $40.33 | $35.64 | 1,386,180 |
| 2018-06-15 | $39.58 | $40.08 | $39.35 | $39.96 | $35.31 | 3,015,591 |
| 2018-06-14 | $39.18 | $39.65 | $39.18 | $39.62 | $35.01 | 1,503,509 |
| 2018-06-13 | $39.17 | $39.44 | $38.91 | $39.17 | $34.62 | 2,028,735 |
| 2018-06-12 | $38.37 | $39.10 | $38.22 | $39.05 | $34.51 | 1,252,621 |
| 2018-06-11 | $39.24 | $39.34 | $38.35 | $38.38 | $33.92 | 1,128,938 |
| 2018-06-08 | $39.31 | $39.39 | $39.07 | $39.23 | $34.67 | 974,850 |
| 2018-06-07 | $39.15 | $39.65 | $38.99 | $39.19 | $34.63 | 1,450,377 |
| 2018-06-06 | $39.77 | $39.85 | $39.06 | $39.13 | $34.58 | 1,626,748 |
| 2018-06-05 | $40.24 | $40.31 | $39.53 | $39.75 | $35.13 | 1,967,121 |
| 2018-06-04 | $40.75 | $40.76 | $40.10 | $40.23 | $35.55 | 1,360,623 |
| 2018-06-01 | $41.30 | $41.30 | $40.47 | $40.63 | $35.91 | 1,415,365 |
| 2018-05-31 | $41.41 | $41.81 | $41.09 | $41.42 | $36.60 | 2,012,545 |
| 2018-05-30 | $40.80 | $41.55 | $40.74 | $41.44 | $36.62 | 2,353,158 |
| 2018-05-29 | $40.65 | $41.17 | $40.58 | $41.00 | $36.23 | 2,773,093 |
| 2018-05-25 | $40.74 | $40.94 | $40.66 | $40.79 | $36.05 | 1,696,361 |
| 2018-05-24 | $40.54 | $40.87 | $40.44 | $40.75 | $36.01 | 2,062,910 |
| 2018-05-23 | $40.39 | $40.66 | $40.26 | $40.49 | $35.78 | 1,917,778 |
| 2018-05-22 | $40.32 | $40.50 | $40.11 | $40.28 | $35.60 | 1,422,296 |
| 2018-05-21 | $40.60 | $40.71 | $40.16 | $40.28 | $35.60 | 2,436,430 |
| 2018-05-18 | $40.74 | $40.86 | $40.30 | $40.57 | $35.85 | 1,760,660 |
| 2018-05-17 | $40.87 | $41.13 | $40.55 | $40.64 | $35.91 | 1,446,372 |
| 2018-05-16 | $41.07 | $41.16 | $40.57 | $40.89 | $36.14 | 1,472,105 |
| 2018-05-15 | $41.08 | $41.34 | $40.74 | $41.05 | $36.28 | 1,493,325 |
| 2018-05-14 | $41.71 | $41.78 | $41.13 | $41.41 | $36.59 | 1,424,180 |
| 2018-05-11 | $41.77 | $41.91 | $41.59 | $41.66 | $36.82 | 974,622 |
| 2018-05-10 | $41.57 | $41.77 | $41.35 | $41.74 | $36.89 | 1,110,803 |
| 2018-05-09 | $41.84 | $41.85 | $41.02 | $41.26 | $36.46 | 1,663,108 |
| 2018-05-08 | $42.76 | $42.76 | $41.64 | $41.72 | $36.87 | 1,636,785 |
| 2018-05-07 | $43.23 | $43.29 | $42.84 | $42.94 | $37.95 | 1,040,588 |
| 2018-05-04 | $43.26 | $43.45 | $43.06 | $43.27 | $38.24 | 1,599,650 |
| 2018-05-03 | $42.69 | $43.47 | $42.04 | $43.23 | $38.20 | 1,753,392 |
| 2018-05-02 | $42.76 | $43.18 | $42.64 | $42.87 | $37.88 | 1,752,677 |
| 2018-05-01 | $43.00 | $43.07 | $42.78 | $42.82 | $37.84 | 1,234,469 |
| 2018-04-30 | $43.22 | $43.27 | $42.89 | $42.95 | $37.96 | 1,538,928 |
| 2018-04-27 | $42.44 | $43.13 | $42.44 | $43.06 | $38.05 | 1,291,916 |
| 2018-04-26 | $42.29 | $42.97 | $42.03 | $42.86 | $37.58 | 1,489,795 |
| 2018-04-25 | $41.97 | $42.50 | $41.82 | $42.23 | $37.03 | 1,415,004 |
| 2018-04-24 | $41.83 | $42.36 | $41.79 | $42.10 | $36.92 | 1,713,089 |
| 2018-04-23 | $41.59 | $41.89 | $41.45 | $41.69 | $36.56 | 970,252 |
| 2018-04-20 | $41.59 | $41.59 | $41.23 | $41.54 | $36.43 | 1,672,998 |
| 2018-04-19 | $41.53 | $41.64 | $41.26 | $41.53 | $36.42 | 1,373,490 |
| 2018-04-18 | $41.96 | $42.30 | $41.58 | $41.60 | $36.48 | 2,232,116 |
| 2018-04-17 | $41.64 | $42.07 | $41.52 | $41.85 | $36.70 | 1,476,306 |
| 2018-04-16 | $41.29 | $41.75 | $41.25 | $41.59 | $36.47 | 1,292,778 |
| 2018-04-13 | $40.70 | $41.23 | $40.67 | $41.11 | $36.05 | 1,469,404 |
| 2018-04-12 | $41.02 | $41.20 | $40.38 | $40.52 | $35.53 | 2,067,996 |
| 2018-04-11 | $40.72 | $41.09 | $40.66 | $41.02 | $35.97 | 1,907,125 |
| 2018-04-10 | $40.97 | $41.13 | $40.67 | $40.75 | $35.73 | 2,198,446 |
| 2018-04-09 | $41.00 | $41.36 | $40.82 | $41.05 | $36.00 | 1,684,385 |
| 2018-04-06 | $41.37 | $41.45 | $40.89 | $41.02 | $35.97 | 2,155,282 |
| 2018-04-05 | $40.88 | $41.37 | $40.34 | $41.33 | $36.24 | 2,004,438 |
| 2018-04-04 | $40.89 | $41.14 | $40.56 | $40.92 | $35.88 | 1,759,394 |
| 2018-04-03 | $40.73 | $41.05 | $40.59 | $40.82 | $35.79 | 1,731,011 |
| 2018-04-02 | $40.95 | $41.27 | $40.46 | $40.79 | $35.77 | 2,066,164 |
| 2018-03-29 | $40.64 | $41.04 | $40.59 | $40.86 | $35.83 | 1,485,795 |
| 2018-03-28 | $40.61 | $40.94 | $40.44 | $40.62 | $35.62 | 1,985,788 |
| 2018-03-27 | $39.91 | $40.86 | $39.64 | $40.53 | $35.54 | 1,691,406 |
| 2018-03-26 | $39.49 | $39.91 | $39.43 | $39.84 | $34.94 | 1,280,964 |
| 2018-03-23 | $39.94 | $40.26 | $39.38 | $39.45 | $34.59 | 1,930,006 |
| 2018-03-22 | $39.71 | $40.58 | $39.64 | $39.83 | $34.93 | 1,636,463 |
| 2018-03-21 | $39.72 | $40.20 | $39.56 | $39.66 | $34.78 | 1,078,868 |
| 2018-03-20 | $39.84 | $40.08 | $39.60 | $39.68 | $34.80 | 1,115,583 |
| 2018-03-19 | $40.00 | $40.30 | $39.65 | $39.83 | $34.93 | 1,553,302 |
| 2018-03-16 | $39.81 | $40.22 | $39.68 | $40.13 | $35.19 | 5,747,585 |
| 2018-03-15 | $39.46 | $40.01 | $39.38 | $39.66 | $34.78 | 2,027,425 |
| 2018-03-14 | $39.44 | $39.86 | $39.27 | $39.54 | $34.67 | 1,787,761 |
| 2018-03-13 | $39.31 | $39.70 | $39.14 | $39.30 | $34.46 | 2,121,946 |
| 2018-03-12 | $38.84 | $39.32 | $38.75 | $39.21 | $34.38 | 3,190,045 |
| 2018-03-09 | $38.35 | $38.71 | $38.20 | $38.71 | $33.94 | 1,721,263 |
| 2018-03-08 | $38.07 | $38.43 | $38.07 | $38.32 | $33.60 | 997,482 |
| 2018-03-07 | $38.11 | $38.32 | $37.92 | $38.06 | $33.37 | 1,081,202 |
| 2018-03-06 | $38.58 | $38.71 | $38.11 | $38.17 | $33.47 | 1,415,141 |
| 2018-03-05 | $38.05 | $38.99 | $37.91 | $38.93 | $34.14 | 2,390,164 |
| 2018-03-02 | $38.58 | $38.96 | $37.85 | $38.22 | $33.51 | 2,124,209 |
| 2018-03-01 | $38.71 | $39.20 | $38.32 | $38.49 | $33.75 | 2,222,189 |
| 2018-02-28 | $38.97 | $39.12 | $38.64 | $38.65 | $33.89 | 1,917,067 |
| 2018-02-27 | $39.50 | $39.82 | $38.79 | $38.80 | $34.02 | 1,927,720 |
| 2018-02-26 | $39.45 | $39.59 | $39.10 | $39.53 | $34.66 | 1,642,900 |
| 2018-02-23 | $38.33 | $39.42 | $38.01 | $39.42 | $34.57 | 1,949,657 |
| 2018-02-22 | $38.71 | $38.99 | $38.45 | $38.60 | $33.85 | 1,895,619 |
| 2018-02-21 | $39.00 | $39.40 | $38.62 | $38.62 | $33.87 | 1,731,243 |
| 2018-02-20 | $39.51 | $39.70 | $38.95 | $39.14 | $34.32 | 2,603,841 |
| 2018-02-16 | $38.93 | $39.81 | $38.87 | $39.75 | $34.86 | 3,076,356 |
| 2018-02-15 | $38.32 | $39.06 | $38.23 | $39.05 | $34.24 | 1,745,055 |
| 2018-02-14 | $38.38 | $38.49 | $38.05 | $38.11 | $33.42 | 1,922,432 |
| 2018-02-13 | $38.31 | $38.76 | $37.89 | $38.63 | $33.87 | 1,635,319 |
| 2018-02-12 | $38.43 | $38.67 | $38.04 | $38.48 | $33.74 | 2,150,281 |
| 2018-02-09 | $37.14 | $38.72 | $37.14 | $38.42 | $33.69 | 3,220,511 |
| 2018-02-08 | $37.49 | $38.15 | $37.13 | $37.14 | $32.57 | 2,604,560 |
| 2018-02-07 | $37.50 | $38.04 | $37.35 | $37.50 | $32.88 | 1,867,028 |
| 2018-02-06 | $37.78 | $38.03 | $36.84 | $37.51 | $32.89 | 3,192,454 |
| 2018-02-05 | $38.87 | $39.34 | $38.22 | $38.22 | $33.51 | 2,363,187 |
| 2018-02-02 | $38.46 | $39.19 | $38.46 | $38.91 | $34.12 | 1,887,280 |
| 2018-02-01 | $39.74 | $39.90 | $38.97 | $39.08 | $34.27 | 1,502,578 |
| 2018-01-31 | $39.28 | $39.80 | $39.07 | $39.75 | $34.86 | 1,848,852 |
| 2018-01-30 | $39.65 | $39.79 | $39.18 | $39.26 | $34.43 | 1,903,917 |
| 2018-01-29 | $40.13 | $40.18 | $39.61 | $39.61 | $34.44 | 1,216,003 |
| 2018-01-26 | $40.47 | $40.54 | $39.90 | $40.30 | $35.04 | 1,403,542 |
| 2018-01-25 | $39.85 | $40.42 | $39.79 | $40.39 | $35.12 | 1,414,574 |
| 2018-01-24 | $40.02 | $40.07 | $39.83 | $39.85 | $34.65 | 1,070,369 |
| 2018-01-23 | $39.59 | $40.24 | $39.59 | $40.16 | $34.92 | 1,795,714 |
| 2018-01-22 | $39.60 | $39.86 | $39.45 | $39.55 | $34.39 | 1,678,099 |
| 2018-01-19 | $39.81 | $39.96 | $39.34 | $39.41 | $34.27 | 2,032,886 |
| 2018-01-18 | $40.07 | $40.11 | $39.36 | $39.68 | $34.50 | 1,982,714 |
| 2018-01-17 | $39.70 | $40.17 | $39.65 | $40.06 | $34.83 | 2,362,181 |
| 2018-01-16 | $39.76 | $39.89 | $39.33 | $39.56 | $34.40 | 4,648,677 |
| 2018-01-12 | $39.77 | $39.91 | $39.49 | $39.53 | $34.37 | 1,631,126 |
| 2018-01-11 | $40.12 | $40.33 | $39.71 | $39.84 | $34.64 | 1,566,341 |
| 2018-01-10 | $40.70 | $40.81 | $40.15 | $40.19 | $34.94 | 1,784,445 |
| 2018-01-09 | $41.43 | $41.50 | $40.88 | $40.91 | $35.57 | 1,746,463 |
| 2018-01-08 | $41.08 | $41.58 | $41.05 | $41.54 | $36.12 | 1,718,035 |
| 2018-01-05 | $41.38 | $41.49 | $40.92 | $41.08 | $35.72 | 1,662,394 |
| 2018-01-04 | $41.64 | $41.99 | $41.21 | $41.25 | $35.87 | 1,345,489 |
| 2018-01-03 | $42.03 | $42.36 | $41.49 | $41.74 | $36.29 | 1,481,825 |
| 2018-01-02 | $42.62 | $42.72 | $42.05 | $42.11 | $36.61 | 1,392,947 |
| 2017-12-29 | $42.79 | $42.97 | $42.57 | $42.61 | $37.05 | 1,098,986 |
| 2017-12-28 | $42.65 | $42.73 | $42.43 | $42.66 | $37.09 | 1,189,568 |
| 2017-12-27 | $42.31 | $42.52 | $42.27 | $42.42 | $36.88 | 972,116 |
| 2017-12-26 | $42.53 | $42.77 | $42.18 | $42.19 | $36.68 | 1,079,484 |
| 2017-12-22 | $42.30 | $42.65 | $42.30 | $42.50 | $36.95 | 1,083,798 |
| 2017-12-21 | $42.28 | $42.58 | $42.18 | $42.32 | $36.80 | 960,854 |
| 2017-12-20 | $42.72 | $43.02 | $42.50 | $42.51 | $36.96 | 1,152,256 |
| 2017-12-19 | $43.54 | $43.64 | $42.72 | $42.77 | $37.19 | 1,487,834 |
| 2017-12-18 | $44.09 | $44.37 | $43.43 | $43.60 | $37.91 | 1,621,448 |
| 2017-12-15 | $44.05 | $44.46 | $43.94 | $44.43 | $38.63 | 2,903,756 |
| 2017-12-14 | $44.12 | $44.24 | $43.56 | $43.95 | $38.21 | 1,097,556 |
| 2017-12-13 | $44.24 | $44.59 | $44.02 | $44.29 | $38.51 | 1,322,892 |
| 2017-12-12 | $44.94 | $44.99 | $44.00 | $44.01 | $38.27 | 982,861 |
| 2017-12-11 | $44.89 | $45.10 | $44.50 | $45.08 | $39.20 | 922,899 |
| 2017-12-08 | $44.53 | $44.95 | $44.41 | $44.94 | $39.07 | 748,247 |
| 2017-12-07 | $44.57 | $44.64 | $44.27 | $44.64 | $38.81 | 1,080,665 |
| 2017-12-06 | $44.38 | $44.69 | $44.30 | $44.54 | $38.73 | 1,374,812 |
| 2017-12-05 | $44.76 | $44.79 | $43.96 | $44.34 | $38.55 | 1,260,196 |
| 2017-12-04 | $45.03 | $45.22 | $44.61 | $44.69 | $38.86 | 963,387 |
| 2017-12-01 | $45.26 | $45.38 | $44.53 | $44.83 | $38.98 | 1,500,238 |
| 2017-11-30 | $44.94 | $45.23 | $44.87 | $45.11 | $39.22 | 2,355,172 |
| 2017-11-29 | $44.75 | $45.31 | $44.63 | $44.90 | $39.04 | 1,131,360 |
| 2017-11-28 | $44.67 | $44.85 | $44.30 | $44.78 | $38.94 | 950,931 |
| 2017-11-27 | $44.33 | $44.64 | $44.11 | $44.61 | $38.79 | 934,064 |
| 2017-11-24 | $44.22 | $44.41 | $44.15 | $44.22 | $38.45 | 339,715 |
| 2017-11-22 | $44.13 | $44.33 | $44.01 | $44.19 | $38.42 | 949,838 |
| 2017-11-21 | $44.31 | $44.40 | $44.04 | $44.15 | $38.39 | 1,290,962 |
| 2017-11-20 | $44.43 | $44.49 | $44.13 | $44.26 | $38.48 | 1,220,337 |
| 2017-11-17 | $44.51 | $44.71 | $44.17 | $44.40 | $38.60 | 3,549,001 |
| 2017-11-16 | $44.66 | $44.75 | $44.46 | $44.63 | $38.80 | 1,204,401 |
| 2017-11-15 | $45.30 | $45.55 | $44.64 | $44.71 | $38.87 | 1,341,186 |
| 2017-11-14 | $44.22 | $45.23 | $44.21 | $45.18 | $39.28 | 1,523,235 |
| 2017-11-13 | $43.69 | $44.31 | $43.69 | $44.30 | $38.52 | 1,757,823 |
| 2017-11-10 | $43.94 | $43.99 | $43.66 | $43.68 | $37.98 | 1,485,482 |
| 2017-11-09 | $43.85 | $44.18 | $43.81 | $44.10 | $38.34 | 898,160 |
| 2017-11-08 | $44.07 | $44.29 | $43.69 | $44.07 | $38.32 | 1,296,319 |
| 2017-11-07 | $43.69 | $44.21 | $43.51 | $44.17 | $38.40 | 1,063,389 |
| 2017-11-06 | $43.78 | $43.92 | $43.53 | $43.59 | $37.90 | 1,337,231 |
| 2017-11-03 | $43.00 | $44.39 | $42.88 | $43.83 | $38.11 | 2,344,866 |
| 2017-11-02 | $43.12 | $43.59 | $42.98 | $43.06 | $37.44 | 2,167,538 |
| 2017-11-01 | $43.24 | $43.35 | $42.90 | $43.07 | $37.45 | 1,454,490 |
| 2017-10-31 | $43.14 | $43.39 | $43.06 | $43.26 | $37.61 | 1,401,220 |
| 2017-10-30 | $43.36 | $43.64 | $43.08 | $43.18 | $37.54 | 1,277,771 |
| 2017-10-27 | $43.31 | $43.79 | $43.20 | $43.75 | $37.76 | 914,267 |
| 2017-10-26 | $43.43 | $43.76 | $43.31 | $43.38 | $37.44 | 1,020,452 |
| 2017-10-25 | $43.39 | $43.43 | $42.72 | $43.25 | $37.33 | 1,285,403 |
| 2017-10-24 | $43.74 | $43.83 | $43.36 | $43.48 | $37.53 | 1,163,367 |
| 2017-10-23 | $43.87 | $43.95 | $43.72 | $43.77 | $37.78 | 783,790 |
| 2017-10-20 | $43.79 | $43.97 | $43.64 | $43.87 | $37.87 | 827,769 |
| 2017-10-19 | $43.50 | $43.89 | $43.45 | $43.85 | $37.85 | 939,937 |
| 2017-10-18 | $43.32 | $43.45 | $43.13 | $43.38 | $37.44 | 1,013,979 |
| 2017-10-17 | $43.05 | $43.45 | $42.98 | $43.44 | $37.50 | 878,846 |
| 2017-10-16 | $43.09 | $43.20 | $42.78 | $43.12 | $37.22 | 1,061,618 |
| 2017-10-13 | $43.09 | $43.46 | $42.93 | $43.05 | $37.16 | 1,689,981 |
| 2017-10-12 | $42.65 | $43.03 | $42.65 | $43.01 | $37.13 | 1,482,511 |
| 2017-10-11 | $42.32 | $42.92 | $42.32 | $42.66 | $36.82 | 1,686,004 |
| 2017-10-10 | $42.02 | $42.36 | $41.84 | $42.34 | $36.55 | 859,766 |
| 2017-10-09 | $42.00 | $42.18 | $41.90 | $41.99 | $36.24 | 1,312,234 |
| 2017-10-06 | $41.77 | $42.14 | $41.60 | $41.92 | $36.18 | 1,448,882 |
| 2017-10-05 | $41.97 | $42.04 | $41.77 | $41.90 | $36.17 | 1,988,856 |
| 2017-10-04 | $41.52 | $42.07 | $41.33 | $41.95 | $36.21 | 2,053,094 |
| 2017-10-03 | $41.55 | $41.57 | $41.05 | $41.38 | $35.72 | 1,637,375 |
| 2017-10-02 | $41.21 | $41.79 | $41.21 | $41.60 | $35.91 | 1,391,343 |
| 2017-09-29 | $41.63 | $41.77 | $41.43 | $41.57 | $35.88 | 1,244,369 |
| 2017-09-28 | $41.54 | $41.78 | $41.16 | $41.70 | $35.99 | 1,287,636 |
| 2017-09-27 | $42.02 | $42.17 | $41.30 | $41.58 | $35.89 | 1,467,129 |
| 2017-09-26 | $42.19 | $42.32 | $42.01 | $42.25 | $36.47 | 1,091,030 |
| 2017-09-25 | $41.68 | $42.31 | $41.58 | $42.25 | $36.47 | 969,852 |
| 2017-09-22 | $42.31 | $42.31 | $41.72 | $41.73 | $36.02 | 678,900 |
| 2017-09-21 | $42.19 | $42.46 | $42.03 | $42.06 | $36.31 | 653,346 |
| 2017-09-20 | $42.67 | $42.71 | $41.99 | $42.15 | $36.38 | 1,306,247 |
| 2017-09-19 | $42.52 | $42.67 | $42.31 | $42.53 | $36.71 | 1,603,947 |
| 2017-09-18 | $42.89 | $42.91 | $42.15 | $42.49 | $36.68 | 913,815 |
| 2017-09-15 | $42.98 | $43.03 | $42.65 | $42.90 | $37.03 | 1,922,174 |
| 2017-09-14 | $42.43 | $42.95 | $42.27 | $42.92 | $37.05 | 840,690 |
| 2017-09-13 | $42.71 | $42.83 | $42.38 | $42.45 | $36.64 | 868,021 |
| 2017-09-12 | $43.50 | $43.51 | $42.61 | $42.75 | $36.90 | 945,855 |
| 2017-09-11 | $43.12 | $43.69 | $43.04 | $43.60 | $37.63 | 926,629 |
| 2017-09-08 | $42.93 | $43.24 | $42.75 | $43.19 | $37.28 | 724,005 |
| 2017-09-07 | $42.74 | $43.03 | $42.65 | $42.95 | $37.07 | 1,169,953 |
| 2017-09-06 | $43.00 | $43.06 | $42.56 | $42.60 | $36.77 | 706,634 |
| 2017-09-05 | $42.68 | $42.97 | $42.57 | $42.91 | $37.04 | 1,033,587 |
| 2017-09-01 | $42.84 | $42.92 | $42.54 | $42.57 | $36.75 | 1,049,223 |
| 2017-08-31 | $42.77 | $42.94 | $42.72 | $42.74 | $36.89 | 980,389 |
| 2017-08-30 | $43.00 | $43.06 | $42.70 | $42.77 | $36.92 | 1,459,207 |
| 2017-08-29 | $43.14 | $43.23 | $42.97 | $43.06 | $37.17 | 887,700 |
| 2017-08-28 | $42.96 | $43.13 | $42.88 | $43.08 | $37.19 | 1,174,468 |
| 2017-08-25 | $42.99 | $43.09 | $42.73 | $42.87 | $37.00 | 1,141,989 |
| 2017-08-24 | $43.00 | $43.09 | $42.75 | $42.86 | $37.00 | 889,643 |
| 2017-08-23 | $42.68 | $43.06 | $42.54 | $43.01 | $37.13 | 1,499,781 |
| 2017-08-22 | $42.40 | $42.82 | $42.27 | $42.72 | $36.87 | 1,111,436 |
| 2017-08-21 | $42.30 | $42.45 | $42.17 | $42.40 | $36.60 | 837,853 |
| 2017-08-18 | $41.69 | $42.32 | $41.58 | $42.24 | $36.46 | 1,409,601 |
| 2017-08-17 | $42.14 | $42.15 | $41.68 | $41.77 | $36.05 | 932,402 |
| 2017-08-16 | $41.88 | $42.11 | $41.86 | $42.08 | $36.32 | 585,706 |
| 2017-08-15 | $41.54 | $41.96 | $41.50 | $41.91 | $36.18 | 566,127 |
| 2017-08-14 | $41.43 | $41.70 | $41.38 | $41.67 | $35.97 | 651,474 |
| 2017-08-11 | $41.59 | $41.59 | $41.29 | $41.37 | $35.71 | 1,407,025 |
| 2017-08-10 | $41.50 | $41.75 | $41.42 | $41.63 | $35.93 | 903,511 |
| 2017-08-09 | $41.69 | $41.73 | $41.48 | $41.51 | $35.83 | 1,195,573 |
| 2017-08-08 | $41.24 | $41.58 | $41.15 | $41.57 | $35.88 | 729,367 |
| 2017-08-07 | $41.11 | $41.32 | $41.03 | $41.28 | $35.63 | 651,529 |
| 2017-08-04 | $41.40 | $41.40 | $40.77 | $41.09 | $35.47 | 1,051,822 |
| 2017-08-03 | $40.74 | $41.15 | $40.74 | $41.09 | $35.47 | 1,147,526 |
| 2017-08-02 | $40.66 | $40.96 | $40.52 | $40.95 | $35.35 | 973,139 |
| 2017-08-01 | $40.53 | $40.93 | $40.50 | $40.83 | $35.24 | 1,506,814 |
| 2017-07-31 | $40.46 | $40.61 | $40.31 | $40.53 | $34.98 | 1,128,901 |
| 2017-07-28 | $40.69 | $40.78 | $40.31 | $40.47 | $34.93 | 1,305,102 |
| 2017-07-27 | $40.47 | $40.76 | $40.43 | $40.73 | $35.16 | 764,996 |
| 2017-07-26 | $40.51 | $40.88 | $40.47 | $40.87 | $35.01 | 804,011 |
| 2017-07-25 | $40.80 | $40.91 | $40.45 | $40.55 | $34.73 | 684,984 |
| 2017-07-24 | $41.41 | $41.66 | $40.84 | $40.84 | $34.98 | 914,977 |
| 2017-07-21 | $40.97 | $41.39 | $40.89 | $41.38 | $35.44 | 823,921 |
| 2017-07-20 | $40.66 | $41.02 | $40.57 | $41.01 | $35.13 | 1,230,431 |
| 2017-07-19 | $40.30 | $40.50 | $40.24 | $40.50 | $34.69 | 767,947 |
| 2017-07-18 | $40.15 | $40.36 | $40.10 | $40.28 | $34.50 | 624,713 |
| 2017-07-17 | $39.96 | $40.13 | $39.81 | $40.13 | $34.37 | 727,851 |
| 2017-07-14 | $40.05 | $40.21 | $39.87 | $39.97 | $34.24 | 738,435 |
| 2017-07-13 | $39.88 | $40.01 | $39.57 | $39.73 | $34.03 | 1,365,033 |
| 2017-07-12 | $39.89 | $40.03 | $39.83 | $39.88 | $34.16 | 614,795 |
| 2017-07-11 | $39.64 | $39.71 | $39.36 | $39.59 | $33.91 | 802,107 |
| 2017-07-10 | $39.78 | $39.88 | $39.56 | $39.56 | $33.89 | 960,788 |
| 2017-07-07 | $39.69 | $39.94 | $39.63 | $39.71 | $34.01 | 654,676 |
| 2017-07-06 | $39.60 | $39.77 | $39.54 | $39.67 | $33.98 | 862,844 |
| 2017-07-05 | $39.92 | $39.98 | $39.60 | $39.76 | $34.06 | 1,118,483 |
| 2017-07-03 | $40.31 | $40.36 | $39.87 | $39.89 | $34.17 | 724,166 |
| 2017-06-30 | $40.57 | $40.66 | $40.16 | $40.17 | $34.41 | 1,507,688 |
| 2017-06-29 | $40.60 | $40.65 | $40.26 | $40.45 | $34.65 | 1,222,914 |
| 2017-06-28 | $41.26 | $41.33 | $40.86 | $40.87 | $35.01 | 1,592,500 |
| 2017-06-27 | $41.50 | $41.56 | $40.98 | $41.12 | $35.22 | 934,876 |
| 2017-06-26 | $41.47 | $41.93 | $41.31 | $41.69 | $35.71 | 724,839 |
| 2017-06-23 | $41.54 | $41.73 | $41.37 | $41.45 | $35.50 | 1,067,275 |
| 2017-06-22 | $41.73 | $41.81 | $41.57 | $41.59 | $35.62 | 850,754 |
| 2017-06-21 | $41.83 | $41.90 | $41.55 | $41.80 | $35.80 | 857,301 |
| 2017-06-20 | $41.89 | $41.97 | $41.74 | $41.84 | $35.84 | 857,333 |
| 2017-06-19 | $42.18 | $42.18 | $41.70 | $41.86 | $35.86 | 670,544 |
| 2017-06-16 | $41.77 | $42.19 | $41.67 | $42.18 | $36.13 | 1,963,891 |
| 2017-06-15 | $41.44 | $41.67 | $41.37 | $41.67 | $35.69 | 745,298 |
| 2017-06-14 | $41.66 | $41.84 | $41.41 | $41.57 | $35.61 | 942,565 |
| 2017-06-13 | $41.17 | $41.28 | $41.00 | $41.25 | $35.33 | 777,330 |
| 2017-06-12 | $41.41 | $41.53 | $40.84 | $41.17 | $35.26 | 971,857 |
| 2017-06-09 | $41.14 | $41.29 | $40.95 | $41.26 | $35.34 | 1,132,459 |
| 2017-06-08 | $41.53 | $41.60 | $40.96 | $41.25 | $35.33 | 1,195,315 |
| 2017-06-07 | $41.50 | $41.75 | $41.41 | $41.61 | $35.64 | 986,568 |
| 2017-06-06 | $41.76 | $41.76 | $41.44 | $41.46 | $35.51 | 939,783 |
| 2017-06-05 | $41.80 | $41.85 | $41.61 | $41.64 | $35.67 | 759,696 |
| 2017-06-02 | $41.87 | $41.91 | $41.54 | $41.83 | $35.83 | 1,151,790 |
| 2017-06-01 | $41.46 | $41.64 | $41.30 | $41.63 | $35.66 | 1,755,485 |
| 2017-05-31 | $41.51 | $41.71 | $41.43 | $41.47 | $35.52 | 2,104,296 |
| 2017-05-30 | $41.25 | $41.49 | $41.18 | $41.47 | $35.52 | 1,465,344 |
| 2017-05-26 | $41.52 | $41.64 | $41.23 | $41.36 | $35.43 | 958,240 |
| 2017-05-25 | $41.16 | $41.58 | $41.09 | $41.56 | $35.60 | 1,385,216 |
| 2017-05-24 | $41.00 | $41.27 | $40.99 | $41.12 | $35.22 | 1,741,257 |
| 2017-05-23 | $40.37 | $41.27 | $40.33 | $40.91 | $35.04 | 2,437,607 |
| 2017-05-22 | $39.63 | $40.46 | $39.63 | $40.38 | $34.59 | 1,584,882 |
| 2017-05-19 | $39.77 | $39.90 | $39.33 | $39.75 | $34.05 | 6,504,144 |
| 2017-05-18 | $39.64 | $40.00 | $39.37 | $39.82 | $34.11 | 1,679,145 |
| 2017-05-17 | $39.52 | $39.87 | $39.40 | $39.62 | $33.94 | 1,490,516 |
| 2017-05-16 | $39.70 | $39.80 | $39.38 | $39.38 | $33.73 | 1,307,436 |
| 2017-05-15 | $39.63 | $39.86 | $39.55 | $39.78 | $34.07 | 1,093,537 |
| 2017-05-12 | $39.54 | $39.70 | $39.42 | $39.61 | $33.93 | 1,716,289 |
| 2017-05-11 | $39.41 | $39.47 | $39.13 | $39.40 | $33.75 | 1,253,504 |
| 2017-05-10 | $39.58 | $39.72 | $39.31 | $39.52 | $33.85 | 1,366,715 |
| 2017-05-09 | $39.79 | $39.84 | $39.50 | $39.57 | $33.89 | 1,317,858 |
| 2017-05-08 | $40.10 | $40.14 | $39.59 | $39.79 | $34.08 | 1,272,535 |
| 2017-05-05 | $39.94 | $40.18 | $39.90 | $40.06 | $34.31 | 1,443,238 |
| 2017-05-04 | $39.53 | $40.00 | $39.13 | $39.87 | $34.15 | 2,181,270 |
| 2017-05-03 | $39.36 | $39.53 | $39.22 | $39.29 | $33.65 | 1,405,724 |
| 2017-05-02 | $39.21 | $39.47 | $39.20 | $39.42 | $33.77 | 1,547,462 |
| 2017-05-01 | $39.40 | $39.44 | $38.95 | $39.10 | $33.49 | 1,185,623 |
| 2017-04-28 | $39.59 | $39.74 | $39.21 | $39.32 | $33.68 | 1,899,481 |
| 2017-04-27 | $39.50 | $39.99 | $39.50 | $39.72 | $34.02 | 1,729,565 |
| 2017-04-26 | $39.65 | $39.67 | $39.37 | $39.48 | $33.82 | 1,941,574 |
| 2017-04-25 | $39.94 | $40.09 | $39.71 | $40.01 | $34.00 | 1,274,450 |
| 2017-04-24 | $40.03 | $40.12 | $39.55 | $40.07 | $34.05 | 1,351,631 |
| 2017-04-21 | $39.70 | $40.14 | $39.69 | $39.96 | $33.96 | 1,219,772 |
| 2017-04-20 | $39.76 | $39.79 | $39.34 | $39.72 | $33.75 | 1,248,526 |
| 2017-04-19 | $40.13 | $40.22 | $39.68 | $39.81 | $33.83 | 970,954 |
| 2017-04-18 | $39.85 | $40.22 | $39.84 | $40.15 | $34.12 | 1,276,850 |
| 2017-04-17 | $39.72 | $39.91 | $39.68 | $39.88 | $33.89 | 912,016 |
| 2017-04-13 | $39.87 | $39.90 | $39.44 | $39.62 | $33.67 | 1,173,269 |
| 2017-04-12 | $39.59 | $39.93 | $39.53 | $39.89 | $33.90 | 1,445,073 |
| 2017-04-11 | $39.69 | $39.79 | $39.36 | $39.70 | $33.74 | 850,879 |
| 2017-04-10 | $39.71 | $39.97 | $39.44 | $39.71 | $33.74 | 739,027 |
| 2017-04-07 | $40.01 | $40.07 | $39.65 | $39.70 | $33.74 | 1,063,385 |
| 2017-04-06 | $39.85 | $39.99 | $39.70 | $39.87 | $33.88 | 657,104 |
| 2017-04-05 | $39.73 | $40.01 | $39.55 | $39.98 | $33.97 | 1,186,147 |
| 2017-04-04 | $39.54 | $39.99 | $39.54 | $39.87 | $33.88 | 1,020,528 |
| 2017-04-03 | $39.63 | $39.63 | $39.27 | $39.59 | $33.64 | 1,045,807 |
| 2017-03-31 | $39.55 | $39.84 | $39.54 | $39.61 | $33.66 | 1,026,697 |
| 2017-03-30 | $39.89 | $39.89 | $39.49 | $39.57 | $33.63 | 847,383 |
| 2017-03-29 | $40.04 | $40.10 | $39.78 | $39.98 | $33.97 | 988,989 |
| 2017-03-28 | $40.01 | $40.16 | $39.87 | $40.12 | $34.09 | 915,397 |
| 2017-03-27 | $40.24 | $40.32 | $39.82 | $40.06 | $34.04 | 1,156,604 |
| 2017-03-24 | $39.86 | $40.22 | $39.73 | $40.10 | $34.08 | 777,914 |
| 2017-03-23 | $39.71 | $40.25 | $39.70 | $39.84 | $33.85 | 877,154 |
| 2017-03-22 | $39.94 | $40.20 | $39.72 | $39.78 | $33.80 | 1,151,104 |
| 2017-03-21 | $39.03 | $39.77 | $39.03 | $39.70 | $33.74 | 1,250,541 |
| 2017-03-20 | $39.62 | $39.68 | $39.08 | $39.10 | $33.23 | 917,687 |
| 2017-03-17 | $39.36 | $39.78 | $39.29 | $39.56 | $33.62 | 5,360,207 |
| 2017-03-16 | $39.33 | $39.62 | $39.02 | $39.13 | $33.25 | 1,612,398 |
| 2017-03-15 | $39.03 | $39.81 | $38.93 | $39.58 | $33.63 | 1,537,103 |
| 2017-03-14 | $38.81 | $38.94 | $38.62 | $38.87 | $33.03 | 1,061,896 |
| 2017-03-13 | $38.61 | $38.84 | $38.41 | $38.75 | $32.93 | 1,656,580 |
| 2017-03-10 | $38.49 | $38.68 | $38.35 | $38.61 | $32.81 | 1,102,479 |
| 2017-03-09 | $38.36 | $38.67 | $38.24 | $38.30 | $32.55 | 1,121,875 |
| 2017-03-08 | $38.98 | $39.00 | $38.39 | $38.39 | $32.62 | 1,019,296 |
| 2017-03-07 | $39.20 | $39.52 | $39.00 | $39.28 | $33.38 | 1,147,039 |
| 2017-03-06 | $39.12 | $39.37 | $39.10 | $39.18 | $33.29 | 1,039,086 |
| 2017-03-03 | $39.26 | $39.26 | $38.87 | $39.19 | $33.30 | 1,175,505 |
| 2017-03-02 | $38.90 | $39.51 | $38.87 | $39.25 | $33.35 | 1,183,871 |
| 2017-03-01 | $38.95 | $39.41 | $38.54 | $39.08 | $33.21 | 1,454,760 |
| 2017-02-28 | $39.06 | $39.59 | $38.99 | $39.48 | $33.55 | 1,927,283 |
| 2017-02-27 | $39.46 | $39.56 | $38.99 | $39.05 | $33.18 | 1,746,125 |
| 2017-02-24 | $39.59 | $39.64 | $38.97 | $39.52 | $33.58 | 1,538,820 |
| 2017-02-23 | $38.84 | $39.15 | $38.65 | $39.11 | $33.23 | 1,103,622 |
| 2017-02-22 | $38.40 | $38.72 | $38.25 | $38.65 | $32.84 | 1,323,811 |
| 2017-02-21 | $37.90 | $38.48 | $37.80 | $38.43 | $32.66 | 1,184,277 |
| 2017-02-17 | $37.97 | $38.16 | $37.74 | $38.08 | $32.36 | 1,254,972 |
| 2017-02-16 | $37.55 | $37.95 | $37.55 | $37.93 | $32.23 | 1,478,744 |
| 2017-02-15 | $37.23 | $37.58 | $37.05 | $37.54 | $31.90 | 1,144,488 |
| 2017-02-14 | $37.89 | $37.97 | $37.42 | $37.67 | $32.01 | 887,494 |
| 2017-02-13 | $37.89 | $37.99 | $37.64 | $37.99 | $32.28 | 979,097 |
| 2017-02-10 | $37.65 | $37.89 | $37.58 | $37.86 | $32.17 | 904,021 |
| 2017-02-09 | $38.06 | $38.20 | $37.63 | $37.65 | $31.99 | 1,060,808 |
| 2017-02-08 | $37.89 | $38.15 | $37.76 | $38.15 | $32.42 | 1,542,862 |
| 2017-02-07 | $37.72 | $37.80 | $37.52 | $37.80 | $32.12 | 758,533 |
| 2017-02-06 | $37.99 | $37.99 | $37.57 | $37.66 | $32.00 | 852,561 |
| 2017-02-03 | $37.53 | $37.91 | $37.52 | $37.82 | $32.14 | 1,520,614 |
| 2017-02-02 | $36.99 | $37.52 | $36.91 | $37.51 | $31.87 | 748,549 |
| 2017-02-01 | $37.37 | $37.52 | $36.80 | $36.98 | $31.42 | 1,191,065 |
| 2017-01-31 | $36.88 | $37.71 | $36.81 | $37.65 | $31.99 | 1,666,782 |
| 2017-01-30 | $37.07 | $37.08 | $36.64 | $36.86 | $31.32 | 911,611 |
| 2017-01-27 | $36.84 | $36.90 | $36.56 | $36.89 | $31.35 | 1,124,044 |
| 2017-01-26 | $36.88 | $37.20 | $36.77 | $36.95 | $31.13 | 750,516 |
| 2017-01-25 | $36.87 | $37.01 | $36.62 | $36.89 | $31.08 | 1,015,704 |
| 2017-01-24 | $36.82 | $37.09 | $36.71 | $36.95 | $31.13 | 1,370,726 |
| 2017-01-23 | $37.37 | $37.55 | $37.01 | $37.03 | $31.20 | 1,096,091 |
| 2017-01-20 | $37.43 | $37.48 | $37.16 | $37.36 | $31.48 | 718,901 |
| 2017-01-19 | $37.49 | $37.72 | $37.22 | $37.28 | $31.41 | 723,689 |
| 2017-01-18 | $37.70 | $37.82 | $37.59 | $37.70 | $31.77 | 937,706 |
| 2017-01-17 | $37.62 | $37.99 | $37.53 | $37.75 | $31.81 | 1,111,619 |
| 2017-01-13 | $37.58 | $37.70 | $37.32 | $37.49 | $31.59 | 949,624 |
| 2017-01-12 | $37.75 | $37.81 | $37.39 | $37.65 | $31.72 | 812,395 |
| 2017-01-11 | $37.33 | $37.82 | $37.17 | $37.75 | $31.81 | 706,912 |
| 2017-01-10 | $37.27 | $37.39 | $37.00 | $37.24 | $31.38 | 572,788 |
| 2017-01-09 | $37.86 | $38.06 | $37.24 | $37.28 | $31.41 | 807,711 |
| 2017-01-06 | $37.96 | $38.08 | $37.77 | $37.80 | $31.85 | 1,331,626 |
| 2017-01-05 | $38.22 | $38.29 | $37.70 | $38.11 | $32.11 | 1,334,735 |
| 2017-01-04 | $38.01 | $38.26 | $37.98 | $38.16 | $32.15 | 1,032,771 |
| 2017-01-03 | $37.94 | $38.08 | $37.62 | $37.93 | $31.96 | 866,626 |
| 2016-12-30 | $38.21 | $38.34 | $37.76 | $37.89 | $31.93 | 771,788 |
| 2016-12-29 | $37.66 | $38.24 | $37.55 | $38.19 | $32.18 | 627,373 |
| 2016-12-28 | $37.99 | $38.04 | $37.42 | $37.54 | $31.63 | 863,220 |
| 2016-12-27 | $37.76 | $38.10 | $37.64 | $38.00 | $32.02 | 412,075 |
| 2016-12-23 | $37.85 | $37.95 | $37.71 | $37.86 | $31.90 | 293,213 |
| 2016-12-22 | $37.65 | $37.86 | $37.55 | $37.81 | $31.86 | 668,260 |
| 2016-12-21 | $37.81 | $38.06 | $37.67 | $37.69 | $31.76 | 583,655 |
| 2016-12-20 | $37.63 | $37.92 | $37.52 | $37.80 | $31.85 | 769,468 |
| 2016-12-19 | $37.88 | $37.88 | $37.35 | $37.77 | $31.82 | 551,341 |
| 2016-12-16 | $37.07 | $37.65 | $37.07 | $37.61 | $31.69 | 1,867,340 |
| 2016-12-15 | $36.48 | $37.02 | $36.33 | $37.01 | $31.18 | 649,549 |
| 2016-12-14 | $37.65 | $37.84 | $36.53 | $36.62 | $30.86 | 1,235,521 |
| 2016-12-13 | $37.35 | $37.61 | $37.15 | $37.51 | $31.61 | 946,657 |
| 2016-12-12 | $36.67 | $37.29 | $36.66 | $37.21 | $31.35 | 721,226 |
| 2016-12-09 | $36.39 | $36.88 | $36.38 | $36.83 | $31.03 | 989,539 |
| 2016-12-08 | $36.24 | $36.53 | $35.93 | $36.44 | $30.70 | 837,587 |
| 2016-12-07 | $36.33 | $36.58 | $36.26 | $36.47 | $30.73 | 969,293 |
| 2016-12-06 | $36.24 | $36.47 | $36.00 | $36.08 | $30.40 | 945,904 |
| 2016-12-05 | $35.84 | $36.10 | $35.47 | $36.07 | $30.39 | 1,216,821 |
| 2016-12-02 | $35.84 | $36.41 | $35.77 | $35.99 | $30.32 | 1,033,523 |
| 2016-12-01 | $35.69 | $35.82 | $35.26 | $35.51 | $29.92 | 936,159 |
| 2016-11-30 | $36.72 | $36.72 | $35.91 | $35.92 | $30.27 | 1,808,262 |
| 2016-11-29 | $36.98 | $37.53 | $36.93 | $37.25 | $31.39 | 1,075,033 |
| 2016-11-28 | $36.50 | $37.26 | $36.49 | $37.09 | $31.25 | 1,043,226 |
| 2016-11-25 | $35.90 | $36.44 | $35.90 | $36.35 | $30.63 | 474,709 |
| 2016-11-23 | $35.56 | $36.24 | $35.56 | $35.75 | $30.12 | 871,922 |
| 2016-11-22 | $35.91 | $36.34 | $35.79 | $36.13 | $30.44 | 1,113,285 |
| 2016-11-21 | $35.72 | $35.95 | $35.62 | $35.83 | $30.19 | 1,496,799 |
| 2016-11-18 | $35.74 | $35.99 | $35.45 | $35.64 | $30.03 | 919,280 |
| 2016-11-17 | $35.67 | $36.07 | $35.63 | $35.81 | $30.17 | 1,039,313 |
| 2016-11-16 | $36.12 | $36.38 | $35.58 | $35.78 | $30.15 | 730,940 |
| 2016-11-15 | $35.60 | $36.25 | $35.60 | $36.02 | $30.35 | 1,360,491 |
| 2016-11-14 | $35.04 | $35.74 | $34.88 | $35.51 | $29.92 | 1,835,315 |
| 2016-11-11 | $35.48 | $35.99 | $35.28 | $35.36 | $29.79 | 1,906,495 |
| 2016-11-10 | $36.55 | $36.57 | $35.22 | $35.49 | $29.90 | 2,845,924 |
| 2016-11-09 | $37.69 | $37.69 | $36.77 | $36.81 | $31.02 | 2,456,825 |
| 2016-11-08 | $38.06 | $38.67 | $38.00 | $38.50 | $32.44 | 2,438,808 |
| 2016-11-07 | $37.00 | $37.95 | $36.65 | $37.93 | $31.96 | 2,156,095 |
| 2016-11-04 | $37.08 | $37.61 | $36.65 | $36.83 | $31.03 | 2,449,085 |
| 2016-11-03 | $36.77 | $37.26 | $36.73 | $37.09 | $31.25 | 1,053,420 |
| 2016-11-02 | $37.35 | $37.35 | $36.57 | $36.98 | $31.16 | 1,348,511 |
| 2016-11-01 | $38.02 | $38.08 | $37.27 | $37.42 | $31.53 | 1,590,451 |
| 2016-10-31 | $37.38 | $38.33 | $37.35 | $38.05 | $32.06 | 1,980,773 |
| 2016-10-28 | $37.08 | $37.36 | $36.92 | $37.23 | $31.37 | 1,350,393 |
| 2016-10-27 | $37.01 | $37.16 | $36.70 | $37.02 | $31.19 | 1,365,452 |
| 2016-10-26 | $37.33 | $37.55 | $36.94 | $37.48 | $31.33 | 1,256,580 |
| 2016-10-25 | $37.19 | $37.41 | $37.07 | $37.39 | $31.26 | 1,056,254 |
| 2016-10-24 | $37.28 | $37.52 | $37.00 | $37.32 | $31.20 | 1,315,513 |
| 2016-10-21 | $37.13 | $37.29 | $36.84 | $37.07 | $30.99 | 1,159,196 |
| 2016-10-20 | $37.41 | $37.63 | $37.22 | $37.32 | $31.20 | 1,039,175 |
| 2016-10-19 | $37.40 | $37.44 | $37.12 | $37.29 | $31.17 | 1,227,411 |
| 2016-10-18 | $37.42 | $37.60 | $37.01 | $37.38 | $31.25 | 1,415,793 |
| 2016-10-17 | $37.12 | $37.37 | $37.06 | $37.21 | $31.11 | 877,846 |
| 2016-10-14 | $37.06 | $37.38 | $36.88 | $36.97 | $30.90 | 1,314,840 |
| 2016-10-13 | $36.88 | $37.44 | $36.88 | $37.23 | $31.12 | 1,633,151 |
| 2016-10-12 | $36.43 | $36.94 | $36.36 | $36.92 | $30.86 | 1,039,211 |
| 2016-10-11 | $36.74 | $36.77 | $36.31 | $36.37 | $30.40 | 1,196,075 |
| 2016-10-10 | $36.53 | $36.92 | $36.49 | $36.88 | $30.83 | 1,127,799 |
| 2016-10-07 | $36.99 | $37.24 | $36.49 | $36.54 | $30.55 | 1,346,658 |
| 2016-10-06 | $36.64 | $36.90 | $36.46 | $36.69 | $30.67 | 1,271,409 |
| 2016-10-05 | $37.00 | $37.36 | $36.62 | $36.78 | $30.75 | 2,057,558 |
| 2016-10-04 | $37.63 | $37.69 | $36.84 | $36.93 | $30.87 | 2,127,979 |
| 2016-10-03 | $38.33 | $38.33 | $37.53 | $37.80 | $31.60 | 1,793,971 |
| 2016-09-30 | $39.02 | $39.18 | $38.14 | $38.31 | $32.03 | 2,031,936 |
| 2016-09-29 | $39.20 | $39.37 | $38.57 | $38.86 | $32.48 | 1,056,215 |
| 2016-09-28 | $39.76 | $39.81 | $39.02 | $39.39 | $32.93 | 1,131,745 |
| 2016-09-27 | $40.42 | $40.60 | $39.55 | $39.68 | $33.17 | 1,522,012 |
| 2016-09-26 | $40.10 | $40.41 | $39.99 | $40.26 | $33.66 | 1,468,382 |
| 2016-09-23 | $39.73 | $40.29 | $39.65 | $40.11 | $33.53 | 1,893,887 |
| 2016-09-22 | $40.00 | $40.13 | $39.65 | $39.98 | $33.42 | 1,152,377 |
| 2016-09-21 | $38.91 | $39.75 | $38.86 | $39.70 | $33.19 | 1,038,055 |
| 2016-09-20 | $38.98 | $39.15 | $38.84 | $38.85 | $32.48 | 878,257 |
| 2016-09-19 | $38.60 | $38.79 | $38.43 | $38.77 | $32.41 | 1,585,806 |
| 2016-09-16 | $37.78 | $38.53 | $37.57 | $38.43 | $32.13 | 2,194,796 |
| 2016-09-15 | $37.46 | $37.97 | $37.34 | $37.96 | $31.73 | 1,130,944 |
| 2016-09-14 | $37.53 | $37.81 | $37.33 | $37.56 | $31.40 | 650,292 |
| 2016-09-13 | $37.70 | $37.72 | $37.14 | $37.37 | $31.24 | 935,142 |
| 2016-09-12 | $37.09 | $37.80 | $37.09 | $37.72 | $31.53 | 1,496,400 |
| 2016-09-09 | $38.57 | $38.57 | $37.12 | $37.15 | $31.06 | 1,069,773 |
| 2016-09-08 | $38.78 | $39.11 | $38.60 | $38.86 | $32.48 | 746,699 |
| 2016-09-07 | $38.78 | $39.13 | $38.55 | $38.98 | $32.59 | 943,294 |
| 2016-09-06 | $38.47 | $38.93 | $38.32 | $38.81 | $32.44 | 919,982 |
| 2016-09-02 | $37.69 | $38.26 | $37.65 | $38.21 | $31.94 | 1,051,985 |
| 2016-09-01 | $37.96 | $37.96 | $37.56 | $37.67 | $31.49 | 740,437 |
| 2016-08-31 | $37.87 | $37.98 | $37.69 | $37.95 | $31.72 | 955,765 |
| 2016-08-30 | $38.28 | $38.49 | $37.77 | $37.84 | $31.63 | 1,328,839 |
| 2016-08-29 | $38.01 | $38.39 | $38.01 | $38.25 | $31.97 | 847,130 |
| 2016-08-26 | $38.89 | $39.12 | $37.86 | $37.92 | $31.70 | 1,018,636 |
| 2016-08-25 | $38.82 | $38.92 | $38.65 | $38.87 | $32.49 | 931,150 |
| 2016-08-24 | $38.46 | $38.82 | $38.16 | $38.82 | $32.45 | 1,891,003 |
| 2016-08-23 | $39.17 | $39.34 | $38.56 | $38.58 | $32.25 | 1,362,328 |
| 2016-08-22 | $38.99 | $39.27 | $38.90 | $39.08 | $32.67 | 1,035,455 |
| 2016-08-19 | $39.33 | $39.59 | $38.65 | $38.84 | $32.47 | 5,804,338 |
| 2016-08-18 | $38.85 | $39.51 | $38.37 | $39.51 | $33.03 | 1,388,399 |
| 2016-08-17 | $38.06 | $39.04 | $37.81 | $38.92 | $32.53 | 1,931,232 |
| 2016-08-16 | $38.84 | $38.84 | $38.20 | $38.20 | $31.93 | 1,712,087 |
| 2016-08-15 | $39.56 | $39.77 | $38.94 | $38.94 | $32.55 | 1,323,459 |
| 2016-08-12 | $39.55 | $39.78 | $39.48 | $39.54 | $33.05 | 956,760 |
| 2016-08-11 | $39.24 | $39.43 | $39.06 | $39.40 | $32.94 | 1,063,088 |
| 2016-08-10 | $39.33 | $39.48 | $39.04 | $39.26 | $32.82 | 1,217,717 |
| 2016-08-09 | $39.33 | $39.56 | $39.14 | $39.24 | $32.80 | 1,038,175 |
| 2016-08-08 | $39.43 | $39.72 | $39.21 | $39.28 | $32.84 | 1,237,712 |
| 2016-08-05 | $40.05 | $40.13 | $39.34 | $39.39 | $32.93 | 1,249,354 |
| 2016-08-04 | $40.16 | $40.56 | $40.03 | $40.13 | $33.55 | 1,924,957 |
| 2016-08-03 | $40.54 | $40.58 | $39.97 | $40.12 | $33.54 | 1,523,445 |
| 2016-08-02 | $39.84 | $40.53 | $39.04 | $40.42 | $33.79 | 2,016,149 |
| 2016-08-01 | $40.14 | $40.43 | $39.93 | $40.27 | $33.66 | 1,590,989 |
| 2016-07-29 | $39.95 | $40.27 | $39.85 | $40.25 | $33.65 | 1,955,476 |
| 2016-07-28 | $39.46 | $39.99 | $39.45 | $39.96 | $33.40 | 1,962,875 |
| 2016-07-27 | $39.75 | $39.86 | $39.07 | $39.45 | $32.98 | 1,229,821 |
| 2016-07-26 | $40.48 | $40.52 | $39.95 | $40.09 | $33.27 | 846,381 |
| 2016-07-25 | $40.29 | $40.41 | $40.05 | $40.40 | $33.52 | 904,386 |
| 2016-07-22 | $39.71 | $40.45 | $39.52 | $40.35 | $33.48 | 859,977 |
| 2016-07-21 | $39.45 | $39.79 | $39.24 | $39.73 | $32.97 | 838,689 |
| 2016-07-20 | $39.67 | $39.67 | $39.35 | $39.55 | $32.82 | 888,602 |
| 2016-07-19 | $39.67 | $39.74 | $39.37 | $39.61 | $32.87 | 604,985 |
| 2016-07-18 | $39.48 | $39.71 | $39.39 | $39.57 | $32.83 | 820,696 |
| 2016-07-15 | $39.38 | $39.59 | $39.25 | $39.41 | $32.70 | 957,064 |
| 2016-07-14 | $39.40 | $39.64 | $39.30 | $39.34 | $32.64 | 1,098,879 |
| 2016-07-13 | $39.61 | $39.75 | $39.46 | $39.71 | $32.95 | 1,338,905 |
| 2016-07-12 | $40.18 | $40.34 | $39.30 | $39.34 | $32.64 | 3,037,957 |
| 2016-07-11 | $40.37 | $40.46 | $39.81 | $40.46 | $33.57 | 1,629,303 |
| 2016-07-08 | $39.74 | $40.56 | $39.34 | $40.55 | $33.65 | 2,592,758 |
| 2016-07-07 | $40.47 | $40.70 | $39.69 | $39.85 | $33.07 | 2,742,003 |
| 2016-07-06 | $40.91 | $40.99 | $40.42 | $40.78 | $33.84 | 2,133,678 |
| 2016-07-05 | $40.45 | $40.98 | $40.35 | $40.87 | $33.91 | 1,852,270 |
| 2016-07-01 | $39.98 | $40.55 | $39.81 | $40.39 | $33.51 | 3,185,170 |
| 2016-06-30 | $39.52 | $40.24 | $39.50 | $39.70 | $32.94 | 51,880,821 |
| 2016-06-29 | $40.02 | $40.24 | $39.75 | $39.82 | $33.04 | 867,280 |
| 2016-06-28 | $39.86 | $39.96 | $39.34 | $39.81 | $33.03 | 1,676,395 |
| 2016-06-27 | $39.26 | $39.97 | $39.14 | $39.85 | $33.07 | 1,425,513 |
| 2016-06-24 | $38.48 | $39.53 | $38.15 | $39.28 | $32.59 | 1,565,116 |
| 2016-06-23 | $38.68 | $38.85 | $38.50 | $38.80 | $32.19 | 1,003,513 |
| 2016-06-22 | $39.12 | $39.16 | $38.62 | $38.64 | $32.06 | 1,064,132 |
| 2016-06-21 | $38.97 | $39.25 | $38.65 | $39.05 | $32.40 | 1,313,659 |
| 2016-06-20 | $38.93 | $39.09 | $38.48 | $38.89 | $32.27 | 1,033,736 |
| 2016-06-17 | $38.70 | $38.91 | $38.46 | $38.91 | $32.29 | 1,491,471 |
| 2016-06-16 | $38.70 | $38.95 | $38.54 | $38.82 | $32.21 | 829,511 |
| 2016-06-15 | $39.23 | $39.23 | $38.49 | $38.68 | $32.10 | 930,342 |
| 2016-06-14 | $39.00 | $39.18 | $38.65 | $39.11 | $32.45 | 1,318,279 |
| 2016-06-13 | $38.94 | $39.20 | $38.79 | $38.82 | $32.21 | 863,559 |
| 2016-06-10 | $39.13 | $39.41 | $38.53 | $38.99 | $32.35 | 1,202,307 |
| 2016-06-09 | $38.86 | $39.49 | $38.79 | $39.42 | $32.71 | 1,093,769 |
| 2016-06-08 | $38.46 | $38.92 | $38.43 | $38.88 | $32.26 | 913,749 |
| 2016-06-07 | $38.27 | $38.70 | $38.22 | $38.52 | $31.96 | 1,267,201 |
| 2016-06-06 | $38.29 | $38.47 | $38.03 | $38.28 | $31.76 | 1,291,422 |
| 2016-06-03 | $37.90 | $38.57 | $37.81 | $38.31 | $31.79 | 1,384,095 |
| 2016-06-02 | $37.17 | $37.42 | $36.93 | $37.40 | $31.03 | 1,198,293 |
| 2016-06-01 | $36.97 | $37.32 | $36.92 | $37.30 | $30.95 | 1,149,554 |
| 2016-05-31 | $36.77 | $37.21 | $36.64 | $37.05 | $30.74 | 3,092,273 |
| 2016-05-27 | $36.72 | $36.94 | $36.57 | $36.84 | $30.57 | 1,023,981 |
| 2016-05-26 | $36.40 | $36.86 | $36.37 | $36.73 | $30.48 | 1,300,423 |
| 2016-05-25 | $36.43 | $36.60 | $36.11 | $36.43 | $30.23 | 1,705,007 |
| 2016-05-24 | $35.81 | $36.44 | $35.80 | $36.39 | $30.20 | 1,143,051 |
| 2016-05-23 | $35.91 | $36.09 | $35.74 | $35.75 | $29.66 | 1,090,320 |
| 2016-05-20 | $35.80 | $36.32 | $35.55 | $35.91 | $29.80 | 997,954 |
| 2016-05-19 | $70.38 | $71.57 | $70.17 | $71.48 | $29.66 | 1,231,722 |
| 2016-05-18 | $71.52 | $72.50 | $70.38 | $70.70 | $29.33 | 1,061,648 |
| 2016-05-17 | $73.80 | $73.85 | $71.64 | $71.98 | $29.86 | 1,356,858 |
| 2016-05-16 | $73.57 | $73.98 | $73.01 | $73.97 | $30.69 | 806,028 |
| 2016-05-13 | $73.84 | $74.21 | $73.22 | $73.77 | $30.61 | 826,342 |
| 2016-05-12 | $73.35 | $74.16 | $73.17 | $74.10 | $30.74 | 1,467,276 |
| 2016-05-11 | $73.50 | $73.93 | $72.76 | $73.40 | $30.45 | 1,002,326 |
| 2016-05-10 | $73.35 | $73.41 | $72.89 | $73.20 | $30.37 | 694,024 |
| 2016-05-09 | $72.42 | $73.11 | $72.30 | $72.94 | $30.26 | 669,410 |
| 2016-05-06 | $72.24 | $72.66 | $71.51 | $72.43 | $30.05 | 1,546,846 |
| 2016-05-05 | $72.12 | $72.94 | $71.15 | $72.50 | $30.08 | 1,291,782 |
| 2016-05-04 | $71.09 | $72.57 | $70.91 | $72.15 | $29.93 | 1,224,918 |
| 2016-05-03 | $71.35 | $71.61 | $70.66 | $71.31 | $29.59 | 787,288 |
| 2016-05-02 | $70.50 | $71.58 | $70.31 | $71.28 | $29.57 | 1,029,934 |
| 2016-04-29 | $69.40 | $70.61 | $68.98 | $70.52 | $29.26 | 1,429,908 |
| 2016-04-28 | $68.86 | $69.69 | $68.72 | $69.53 | $28.85 | 1,475,312 |
| 2016-04-27 | $68.69 | $69.62 | $68.15 | $69.31 | $28.76 | 1,241,458 |
| 2016-04-26 | $69.22 | $69.58 | $68.85 | $69.05 | $28.41 | 1,440,406 |
| 2016-04-25 | $69.10 | $69.31 | $68.67 | $68.96 | $28.37 | 1,631,318 |
| 2016-04-22 | $69.19 | $69.69 | $68.65 | $69.10 | $28.43 | 1,564,100 |
| 2016-04-21 | $71.10 | $71.45 | $68.72 | $68.78 | $28.30 | 1,955,676 |
| 2016-04-20 | $73.38 | $73.43 | $70.78 | $70.90 | $29.17 | 1,450,964 |
| 2016-04-19 | $73.71 | $73.71 | $72.78 | $73.21 | $30.12 | 1,835,830 |
| 2016-04-18 | $73.27 | $73.60 | $72.86 | $73.42 | $30.20 | 891,002 |
| 2016-04-15 | $72.73 | $73.40 | $72.38 | $73.31 | $30.16 | 838,668 |
| 2016-04-14 | $72.88 | $73.22 | $72.49 | $72.62 | $29.88 | 603,914 |
| 2016-04-13 | $73.90 | $73.90 | $72.43 | $72.92 | $30.00 | 1,015,038 |
| 2016-04-12 | $73.29 | $73.79 | $72.71 | $73.65 | $30.30 | 837,546 |
| 2016-04-11 | $73.86 | $74.24 | $72.99 | $73.14 | $30.09 | 1,002,856 |
| 2016-04-08 | $73.72 | $74.06 | $73.52 | $73.77 | $30.35 | 1,030,390 |
| 2016-04-07 | $73.38 | $73.88 | $72.87 | $73.42 | $30.20 | 1,638,132 |
| 2016-04-06 | $73.37 | $73.66 | $73.01 | $73.47 | $30.23 | 1,006,702 |
| 2016-04-05 | $74.60 | $74.81 | $73.36 | $73.51 | $30.24 | 2,135,150 |
| 2016-04-04 | $74.94 | $75.18 | $74.10 | $74.91 | $30.82 | 1,098,986 |
| 2016-04-01 | $74.12 | $75.04 | $73.67 | $75.03 | $30.87 | 1,472,460 |
| 2016-03-31 | $73.90 | $74.35 | $73.58 | $74.28 | $30.56 | 1,670,852 |
| 2016-03-30 | $74.08 | $74.31 | $73.61 | $73.89 | $30.40 | 726,516 |
| 2016-03-29 | $72.91 | $74.21 | $72.57 | $74.15 | $30.51 | 1,399,604 |
| 2016-03-28 | $72.78 | $73.58 | $72.45 | $72.82 | $29.96 | 959,772 |
| 2016-03-24 | $72.38 | $73.08 | $72.20 | $72.99 | $30.03 | 954,038 |
| 2016-03-23 | $71.99 | $72.82 | $71.47 | $72.60 | $29.87 | 1,181,798 |
| 2016-03-22 | $71.90 | $72.58 | $71.71 | $71.93 | $29.59 | 764,972 |
| 2016-03-21 | $72.42 | $72.42 | $71.50 | $71.99 | $29.62 | 957,474 |
| 2016-03-18 | $72.53 | $72.79 | $72.06 | $72.42 | $29.79 | 2,838,206 |
| 2016-03-17 | $72.05 | $72.81 | $71.89 | $72.64 | $29.88 | 1,052,570 |
| 2016-03-16 | $71.11 | $72.10 | $70.66 | $72.05 | $29.64 | 735,630 |
| 2016-03-15 | $70.58 | $71.55 | $70.58 | $71.42 | $29.38 | 1,203,520 |
| 2016-03-14 | $70.73 | $71.05 | $70.31 | $70.78 | $29.12 | 1,624,922 |
| 2016-03-11 | $71.19 | $71.30 | $70.69 | $70.85 | $29.15 | 1,194,092 |
| 2016-03-10 | $70.81 | $71.07 | $69.77 | $70.72 | $29.09 | 796,420 |
| 2016-03-09 | $70.14 | $71.00 | $69.46 | $70.83 | $29.14 | 870,892 |
| 2016-03-08 | $69.70 | $70.49 | $69.41 | $70.42 | $28.97 | 904,852 |
| 2016-03-07 | $69.20 | $69.74 | $69.07 | $69.56 | $28.62 | 704,718 |
| 2016-03-04 | $68.25 | $69.47 | $68.08 | $69.36 | $28.53 | 1,368,422 |
| 2016-03-03 | $68.62 | $68.68 | $67.42 | $68.68 | $28.25 | 863,502 |
| 2016-03-02 | $67.74 | $68.51 | $66.52 | $68.50 | $28.18 | 2,114,326 |
| 2016-03-01 | $68.27 | $68.96 | $67.66 | $67.95 | $27.95 | 1,841,044 |
| 2016-02-29 | $67.94 | $68.84 | $67.70 | $67.95 | $27.95 | 1,388,288 |
| 2016-02-26 | $69.71 | $69.88 | $67.95 | $68.11 | $28.02 | 1,119,026 |
| 2016-02-25 | $69.25 | $70.25 | $69.25 | $70.03 | $28.81 | 1,060,868 |
| 2016-02-24 | $68.55 | $69.56 | $68.48 | $69.17 | $28.46 | 1,261,308 |
| 2016-02-23 | $67.19 | $69.00 | $67.06 | $68.76 | $28.29 | 1,837,728 |
| 2016-02-22 | $67.35 | $68.15 | $67.35 | $67.80 | $27.89 | 1,377,876 |
| 2016-02-19 | $67.15 | $67.51 | $66.69 | $67.12 | $27.61 | 993,036 |
| 2016-02-18 | $66.34 | $67.78 | $66.15 | $67.40 | $27.73 | 1,266,058 |
| 2016-02-17 | $67.09 | $67.44 | $66.36 | $66.42 | $27.32 | 1,447,666 |
| 2016-02-16 | $67.50 | $67.50 | $66.48 | $66.97 | $27.55 | 1,912,550 |
| 2016-02-12 | $67.13 | $67.70 | $66.22 | $66.96 | $27.55 | 1,391,834 |
| 2016-02-11 | $68.06 | $68.47 | $67.17 | $67.18 | $27.64 | 1,764,058 |
| 2016-02-10 | $68.13 | $68.78 | $67.23 | $68.29 | $28.09 | 740,924 |
| 2016-02-09 | $67.80 | $68.63 | $67.75 | $68.35 | $28.12 | 715,642 |
| 2016-02-08 | $67.89 | $68.44 | $67.29 | $67.95 | $27.95 | 2,606,262 |
| 2016-02-05 | $67.21 | $68.25 | $66.39 | $67.77 | $27.88 | 3,208,340 |
| 2016-02-04 | $67.69 | $68.12 | $67.11 | $67.47 | $27.76 | 2,176,722 |
| 2016-02-03 | $66.84 | $68.09 | $66.39 | $67.80 | $27.89 | 1,800,606 |
| 2016-02-02 | $65.64 | $66.58 | $65.38 | $66.46 | $27.34 | 1,390,588 |
| 2016-02-01 | $64.97 | $66.40 | $64.76 | $65.96 | $27.14 | 2,758,578 |
| 2016-01-29 | $64.25 | $65.35 | $64.15 | $65.34 | $26.88 | 1,970,404 |
| 2016-01-28 | $62.61 | $63.93 | $62.01 | $63.63 | $26.18 | 1,358,246 |
| 2016-01-27 | $62.22 | $62.90 | $61.61 | $62.28 | $25.62 | 1,140,096 |
| 2016-01-26 | $62.52 | $63.37 | $62.43 | $62.90 | $25.64 | 902,514 |
| 2016-01-25 | $63.09 | $63.20 | $62.07 | $62.36 | $25.41 | 1,164,556 |
| 2016-01-22 | $61.76 | $63.22 | $61.62 | $63.12 | $25.72 | 1,221,628 |
| 2016-01-21 | $61.74 | $62.19 | $61.00 | $61.57 | $25.09 | 1,303,400 |
| 2016-01-20 | $62.76 | $63.39 | $60.75 | $61.76 | $25.17 | 1,348,132 |
| 2016-01-19 | $63.02 | $63.25 | $62.42 | $63.08 | $25.71 | 1,223,520 |
| 2016-01-15 | $62.29 | $62.43 | $61.28 | $62.42 | $25.44 | 1,427,354 |
| 2016-01-14 | $61.71 | $63.04 | $61.42 | $62.63 | $25.52 | 1,107,224 |
| 2016-01-13 | $61.79 | $62.33 | $61.51 | $61.70 | $25.15 | 2,084,638 |
| 2016-01-12 | $62.54 | $62.54 | $61.20 | $61.66 | $25.13 | 1,476,832 |
| 2016-01-11 | $62.10 | $62.45 | $61.81 | $62.16 | $25.33 | 1,088,000 |
| 2016-01-08 | $62.36 | $62.60 | $61.89 | $61.96 | $25.25 | 1,195,554 |
| 2016-01-07 | $61.92 | $62.69 | $61.90 | $61.98 | $25.26 | 1,240,620 |
| 2016-01-06 | $62.46 | $62.90 | $61.87 | $62.64 | $25.53 | 717,980 |
| 2016-01-05 | $62.30 | $62.75 | $61.20 | $62.56 | $25.50 | 1,136,274 |
| 2016-01-04 | $62.52 | $62.62 | $61.69 | $62.28 | $25.38 | 1,263,058 |
| 2015-12-31 | $63.36 | $63.45 | $61.90 | $62.45 | $25.45 | 1,001,554 |
| 2015-12-30 | $63.46 | $63.65 | $63.20 | $63.45 | $25.86 | 636,684 |
| 2015-12-29 | $63.48 | $63.81 | $63.32 | $63.38 | $25.83 | 939,866 |
| 2015-12-28 | $62.66 | $63.40 | $62.40 | $63.23 | $25.77 | 1,270,148 |
| 2015-12-24 | $62.69 | $62.95 | $62.44 | $62.69 | $25.55 | 369,340 |
| 2015-12-23 | $62.50 | $62.99 | $62.37 | $62.88 | $25.63 | 1,081,724 |
| 2015-12-22 | $62.02 | $62.44 | $61.43 | $62.29 | $25.39 | 1,415,730 |
| 2015-12-21 | $62.75 | $63.04 | $61.57 | $61.93 | $25.24 | 1,409,688 |
| 2015-12-18 | $63.49 | $63.71 | $62.41 | $62.46 | $25.46 | 3,157,296 |
| 2015-12-17 | $61.41 | $64.25 | $61.25 | $63.71 | $25.97 | 4,542,006 |
| 2015-12-16 | $59.56 | $60.93 | $59.56 | $60.76 | $24.76 | 1,219,508 |
| 2015-12-15 | $58.98 | $59.72 | $58.72 | $59.31 | $24.17 | 1,284,928 |
| 2015-12-14 | $58.43 | $58.99 | $58.13 | $58.79 | $23.96 | 1,111,804 |
| 2015-12-11 | $58.56 | $59.28 | $58.16 | $58.59 | $23.88 | 1,173,222 |
| 2015-12-10 | $60.32 | $60.35 | $58.68 | $58.81 | $23.97 | 1,396,210 |
| 2015-12-09 | $60.37 | $61.34 | $60.26 | $60.28 | $24.57 | 1,461,090 |
| 2015-12-08 | $60.17 | $60.83 | $59.83 | $60.69 | $24.73 | 1,054,898 |
| 2015-12-07 | $60.09 | $60.39 | $59.80 | $60.33 | $24.59 | 1,115,882 |
| 2015-12-04 | $59.57 | $60.39 | $59.56 | $60.35 | $24.60 | 816,600 |
| 2015-12-03 | $60.52 | $60.52 | $59.17 | $59.39 | $24.20 | 1,756,556 |
| 2015-12-02 | $61.23 | $61.34 | $60.21 | $60.62 | $24.71 | 1,660,482 |
| 2015-12-01 | $60.61 | $61.42 | $60.57 | $61.40 | $25.02 | 1,781,462 |
| 2015-11-30 | $59.87 | $60.55 | $59.76 | $60.19 | $24.53 | 1,889,732 |
| 2015-11-27 | $59.78 | $60.28 | $59.78 | $59.88 | $24.40 | 404,674 |
| 2015-11-25 | $60.02 | $60.02 | $59.51 | $59.71 | $24.33 | 558,046 |
| 2015-11-24 | $59.96 | $60.34 | $59.51 | $60.09 | $24.49 | 807,156 |
| 2015-11-23 | $60.89 | $61.12 | $60.22 | $60.25 | $24.55 | 754,254 |
| 2015-11-20 | $60.53 | $61.16 | $60.53 | $61.08 | $24.89 | 883,326 |
| 2015-11-19 | $59.34 | $60.59 | $59.31 | $60.45 | $24.64 | 1,214,800 |
| 2015-11-18 | $58.81 | $59.38 | $58.40 | $59.30 | $24.17 | 934,998 |
| 2015-11-17 | $59.86 | $60.37 | $58.77 | $58.98 | $24.04 | 931,956 |
| 2015-11-16 | $58.96 | $60.03 | $58.64 | $59.98 | $24.44 | 1,266,756 |
| 2015-11-13 | $58.48 | $59.00 | $58.18 | $58.49 | $23.84 | 1,736,808 |
| 2015-11-12 | $58.56 | $59.28 | $58.19 | $58.43 | $23.81 | 1,358,944 |
| 2015-11-11 | $58.35 | $58.93 | $58.26 | $58.83 | $23.98 | 1,127,698 |
| 2015-11-10 | $56.76 | $58.15 | $56.76 | $58.15 | $23.70 | 1,527,332 |
| 2015-11-09 | $56.72 | $57.02 | $56.14 | $56.81 | $23.15 | 1,789,074 |
| 2015-11-06 | $58.23 | $58.85 | $56.75 | $56.99 | $23.23 | 2,495,146 |
| 2015-11-05 | $59.98 | $60.44 | $59.80 | $60.03 | $24.47 | 1,139,792 |
| 2015-11-04 | $59.70 | $60.34 | $59.70 | $60.11 | $24.50 | 833,522 |
| 2015-11-03 | $59.38 | $59.83 | $59.02 | $59.72 | $24.34 | 905,394 |
| 2015-11-02 | $59.07 | $59.60 | $58.58 | $59.54 | $24.27 | 1,112,098 |
| 2015-10-30 | $58.87 | $59.18 | $58.53 | $59.02 | $24.05 | 1,678,362 |
| 2015-10-29 | $58.82 | $58.99 | $58.05 | $58.67 | $23.91 | 1,412,020 |
| 2015-10-28 | $60.06 | $60.23 | $58.44 | $59.30 | $24.17 | 1,037,324 |
| 2015-10-27 | $60.42 | $60.78 | $60.15 | $60.38 | $24.38 | 943,916 |
| 2015-10-26 | $60.44 | $60.65 | $59.91 | $60.59 | $24.47 | 842,632 |
| 2015-10-23 | $61.44 | $61.51 | $60.30 | $60.36 | $24.37 | 1,009,576 |
| 2015-10-22 | $60.92 | $61.67 | $60.81 | $61.54 | $24.85 | 837,148 |
| 2015-10-21 | $61.32 | $61.66 | $60.77 | $60.82 | $24.56 | 735,602 |
| 2015-10-20 | $60.82 | $61.48 | $60.68 | $61.20 | $24.71 | 911,316 |
| 2015-10-19 | $60.56 | $60.99 | $60.15 | $60.99 | $24.63 | 818,752 |
| 2015-10-16 | $60.64 | $61.02 | $60.41 | $60.72 | $24.52 | 1,033,126 |
| 2015-10-15 | $59.82 | $60.57 | $59.53 | $60.53 | $24.44 | 1,082,642 |
| 2015-10-14 | $59.55 | $60.03 | $59.45 | $59.53 | $24.04 | 1,248,660 |
| 2015-10-13 | $59.30 | $59.66 | $59.13 | $59.40 | $23.99 | 1,502,118 |
| 2015-10-12 | $58.88 | $59.67 | $58.81 | $59.37 | $23.97 | 818,624 |
| 2015-10-09 | $58.95 | $59.03 | $58.58 | $58.72 | $23.71 | 829,816 |
| 2015-10-08 | $58.10 | $59.08 | $58.02 | $58.94 | $23.80 | 743,498 |
| 2015-10-07 | $58.58 | $58.70 | $58.04 | $58.22 | $23.51 | 954,024 |
| 2015-10-06 | $58.82 | $58.99 | $58.27 | $58.47 | $23.61 | 1,165,530 |
| 2015-10-05 | $58.57 | $59.06 | $58.20 | $58.96 | $23.81 | 1,363,020 |
| 2015-10-02 | $57.97 | $58.37 | $57.27 | $58.37 | $23.57 | 1,800,636 |
| 2015-10-01 | $58.56 | $58.61 | $57.18 | $57.59 | $23.26 | 1,453,518 |
| 2015-09-30 | $58.06 | $58.61 | $57.86 | $58.49 | $23.62 | 1,682,650 |
| 2015-09-29 | $58.01 | $58.32 | $57.36 | $57.74 | $23.32 | 1,315,952 |
| 2015-09-28 | $57.79 | $58.20 | $57.60 | $58.04 | $23.44 | 1,263,334 |
| 2015-09-25 | $57.46 | $58.64 | $57.11 | $57.98 | $23.41 | 881,670 |
| 2015-09-24 | $56.65 | $57.47 | $56.51 | $57.36 | $23.16 | 1,085,786 |
| 2015-09-23 | $56.72 | $57.02 | $56.55 | $56.78 | $22.93 | 1,096,790 |
| 2015-09-22 | $56.75 | $57.20 | $56.56 | $56.70 | $22.90 | 774,224 |
| 2015-09-21 | $56.95 | $57.50 | $56.79 | $57.15 | $23.08 | 942,058 |
| 2015-09-18 | $56.49 | $57.42 | $56.38 | $56.75 | $22.92 | 1,775,642 |
| 2015-09-17 | $56.11 | $57.82 | $56.10 | $57.08 | $23.05 | 1,100,986 |
| 2015-09-16 | $55.59 | $56.34 | $55.41 | $56.21 | $22.70 | 1,002,716 |
| 2015-09-15 | $55.39 | $55.71 | $54.93 | $55.60 | $22.45 | 712,056 |
| 2015-09-14 | $55.40 | $55.68 | $55.01 | $55.40 | $22.37 | 1,018,666 |
| 2015-09-11 | $54.65 | $55.26 | $54.50 | $55.25 | $22.31 | 985,840 |
| 2015-09-10 | $54.78 | $55.48 | $54.70 | $54.84 | $22.14 | 984,280 |
| 2015-09-09 | $55.74 | $55.92 | $54.93 | $55.01 | $22.21 | 1,209,808 |
| 2015-09-08 | $54.96 | $55.64 | $54.85 | $55.60 | $22.45 | 1,171,632 |
Alliant Energy Corp (LNT) News Headlines
.jpg)
Alliant Energy reports Q4 profit miss on lower retail electric, gas sales
None
reuters.com Feb. 15, 2024.jpg)
The Firing of a Utility Boss Spotlights Shorter Tenures for Women CEOs
None
bloomberg.com Feb. 27, 2024.jpg)
These are the best teen checking accounts of March 2024
The first step in introducing a teenager to money management is opening a teen checking account.
cnbc.com March 7, 2024Recent Alliant Energy Corp (LNT) News
Similar Companies to Alliant Energy Corp (LNT) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |