Northwestern Corp (NWE) Exchange: NASDAQ
Data as of April 25, 2024
$48.90 ($-0.08) -0.16%
Northwestern Corp - Daily Information
Click for more stock information on Northwestern Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $49.11 |
| Previous Close | $48.90 |
| High | $49.40 |
| Low | $48.59 |
| Adjusted Open | $49.11 |
| Previous Adjusted Close | $48.90 |
| Adjusted High | $49.40 |
| Adjusted Low | $48.59 |
About Northwestern Corp (NWE)
Northwestern Corp (NWE) is an investment and development company that operates and manages a diverse family of companies and investments. Founded in 1993, Northwestern has grown from a single real estate business to a diverse range of businesses. The company has expanded from its original focus in asset management and investments to include commercial real estate, residential and commercial mortgage financing, business development, construction and project management, consulting, and asset servicing and disposition. Through its investments and other operations, Northwestern is committed to creating value in communities throughout North and Central America. As of 2021, Northwestern has operations and investments throughout the Western United States, Central America, and the Caribbean. Northwestern is consistently ranked as one of the top real estate companies in the industry and has built an impressive portfolio of investments and operations that includes multiresidential, retail, industrial, and single-family starter homes. Northwestern's business is based on long-term relationships with tenants and partners who, through their investments and strategic direction, are helping bring growth and stability to the inner cities and suburban communities it serves. Northwestern's record of expansion and accomplishments over the past 25 years has been notable, from origination of over $5 billion in mortgages to developing over 1,000 multifamily residential developments across the United States, to entering new markets and creating strategic partnerships, to managing over 140 million square feet of commercial properties throughout the region. The company has achieved these results through its focus on innovation, optimizing returns on investments, and maintaining the highest levels of customer satisfaction. Northwest continues to increase its focus on creating value across all aspects of its businesses and is focused on delivering long-term success for its investors, customers, and the communities it serves.
Invest in Northwestern Corp (NWE)
Historical Stock Data for Northwestern Corp (NWE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $49.11 | $49.40 | $48.59 | $48.90 | $48.90 | 302,053 |
| 2024-04-11 | $49.19 | $49.19 | $48.51 | $48.98 | $48.98 | 203,605 |
| 2024-04-10 | $49.68 | $50.35 | $48.38 | $48.75 | $48.75 | 276,864 |
| 2024-04-09 | $50.49 | $50.62 | $50.20 | $50.54 | $50.54 | 178,877 |
| 2024-04-08 | $49.97 | $50.48 | $49.97 | $50.25 | $50.25 | 261,132 |
| 2024-04-05 | $49.94 | $50.02 | $49.37 | $49.88 | $49.88 | 205,527 |
| 2024-04-04 | $50.62 | $50.66 | $49.75 | $50.14 | $50.14 | 211,555 |
| 2024-04-03 | $50.23 | $50.62 | $49.97 | $50.27 | $50.27 | 292,744 |
| 2024-04-02 | $50.25 | $50.80 | $50.07 | $50.36 | $50.36 | 409,797 |
| 2024-04-01 | $50.98 | $51.02 | $50.11 | $50.65 | $50.65 | 253,483 |
| 2024-03-28 | $50.30 | $51.09 | $50.30 | $50.93 | $50.93 | 416,460 |
| 2024-03-27 | $49.29 | $50.30 | $49.29 | $50.29 | $50.29 | 222,798 |
| 2024-03-26 | $49.50 | $49.50 | $48.82 | $48.99 | $48.99 | 353,588 |
| 2024-03-25 | $49.47 | $49.47 | $48.71 | $49.19 | $49.19 | 222,417 |
| 2024-03-22 | $49.55 | $49.60 | $49.07 | $49.12 | $49.12 | 335,327 |
| 2024-03-21 | $48.90 | $49.94 | $48.85 | $49.16 | $49.16 | 277,457 |
| 2024-03-20 | $48.89 | $49.23 | $48.50 | $48.85 | $48.85 | 254,522 |
| 2024-03-19 | $49.01 | $49.45 | $48.73 | $49.00 | $49.00 | 524,896 |
| 2024-03-18 | $48.61 | $49.25 | $48.50 | $48.91 | $48.91 | 559,839 |
| 2024-03-15 | $48.09 | $48.91 | $48.09 | $48.65 | $48.65 | 1,046,130 |
| 2024-03-14 | $49.00 | $49.27 | $47.72 | $48.28 | $48.28 | 309,984 |
| 2024-03-13 | $49.86 | $50.37 | $49.40 | $49.65 | $48.99 | 362,956 |
| 2024-03-12 | $49.86 | $50.00 | $49.31 | $49.62 | $48.96 | 211,372 |
| 2024-03-11 | $49.57 | $50.11 | $49.51 | $49.97 | $49.31 | 240,076 |
| 2024-03-08 | $49.73 | $49.73 | $49.32 | $49.52 | $48.86 | 264,647 |
| 2024-03-07 | $49.17 | $49.75 | $49.02 | $49.43 | $48.77 | 280,384 |
| 2024-03-06 | $48.50 | $48.90 | $48.17 | $48.68 | $48.03 | 519,792 |
| 2024-03-05 | $48.56 | $49.27 | $47.94 | $48.04 | $47.40 | 230,590 |
| 2024-03-04 | $47.87 | $48.53 | $47.78 | $48.44 | $47.80 | 265,255 |
| 2024-03-01 | $47.88 | $48.27 | $47.23 | $48.08 | $47.44 | 318,325 |
| 2024-02-29 | $48.29 | $48.55 | $47.70 | $47.92 | $47.28 | 541,867 |
| 2024-02-28 | $48.24 | $48.47 | $47.72 | $47.89 | $47.25 | 385,902 |
| 2024-02-27 | $48.11 | $48.59 | $47.93 | $48.53 | $47.89 | 388,291 |
| 2024-02-26 | $48.80 | $48.83 | $47.88 | $48.08 | $47.44 | 285,318 |
| 2024-02-23 | $49.15 | $49.43 | $48.94 | $49.10 | $48.45 | 243,658 |
| 2024-02-22 | $49.01 | $49.29 | $48.42 | $49.24 | $48.59 | 466,072 |
| 2024-02-21 | $49.13 | $49.42 | $48.98 | $49.32 | $48.66 | 358,022 |
| 2024-02-20 | $48.82 | $49.83 | $48.54 | $48.92 | $48.27 | 469,341 |
| 2024-02-16 | $49.18 | $49.33 | $48.50 | $48.83 | $48.18 | 589,130 |
| 2024-02-15 | $47.15 | $49.36 | $46.78 | $49.20 | $48.55 | 749,310 |
| 2024-02-14 | $46.82 | $46.92 | $46.40 | $46.70 | $46.08 | 319,378 |
| 2024-02-13 | $47.15 | $47.20 | $46.15 | $46.59 | $45.97 | 597,288 |
| 2024-02-12 | $47.44 | $47.85 | $47.29 | $47.59 | $46.96 | 437,885 |
| 2024-02-09 | $47.06 | $47.35 | $46.80 | $47.30 | $47.30 | 266,115 |
| 2024-02-08 | $46.50 | $47.10 | $46.37 | $47.08 | $47.08 | 304,054 |
| 2024-02-07 | $47.23 | $47.23 | $46.48 | $46.62 | $46.62 | 271,102 |
| 2024-02-06 | $46.80 | $47.33 | $46.80 | $47.07 | $47.07 | 309,613 |
| 2024-02-05 | $47.33 | $47.48 | $46.65 | $46.97 | $46.97 | 356,807 |
| 2024-02-02 | $47.98 | $48.45 | $47.22 | $47.99 | $47.99 | 514,865 |
| 2024-02-01 | $48.08 | $48.75 | $47.75 | $48.71 | $48.71 | 339,709 |
| 2024-01-31 | $48.84 | $49.19 | $47.84 | $48.12 | $48.12 | 705,270 |
| 2024-01-30 | $48.51 | $48.79 | $48.22 | $48.57 | $48.57 | 265,944 |
| 2024-01-29 | $47.75 | $48.70 | $47.59 | $48.63 | $48.63 | 482,320 |
| 2024-01-26 | $48.36 | $48.43 | $47.73 | $47.79 | $47.79 | 251,206 |
| 2024-01-25 | $48.07 | $48.44 | $47.60 | $47.95 | $47.95 | 517,698 |
| 2024-01-24 | $48.71 | $48.91 | $47.11 | $47.40 | $47.40 | 2,237,968 |
| 2024-01-23 | $48.08 | $48.46 | $47.46 | $48.38 | $48.38 | 678,426 |
| 2024-01-22 | $47.88 | $48.17 | $47.44 | $47.87 | $47.87 | 647,280 |
| 2024-01-19 | $47.54 | $47.63 | $46.94 | $47.41 | $47.41 | 545,450 |
| 2024-01-18 | $47.84 | $47.91 | $47.13 | $47.45 | $47.45 | 549,241 |
| 2024-01-17 | $47.74 | $48.40 | $47.52 | $47.83 | $47.83 | 475,624 |
| 2024-01-16 | $49.40 | $49.40 | $48.18 | $48.21 | $48.21 | 549,485 |
| 2024-01-12 | $50.04 | $50.29 | $49.50 | $49.69 | $49.69 | 339,533 |
| 2024-01-11 | $51.30 | $51.30 | $49.61 | $49.69 | $49.69 | 276,656 |
| 2024-01-10 | $51.55 | $51.80 | $51.24 | $51.30 | $51.30 | 329,246 |
| 2024-01-09 | $50.92 | $51.49 | $50.58 | $51.47 | $51.47 | 377,416 |
| 2024-01-08 | $50.90 | $51.38 | $50.68 | $51.37 | $51.37 | 322,103 |
| 2024-01-05 | $50.59 | $51.35 | $50.59 | $50.77 | $50.77 | 329,601 |
| 2024-01-04 | $50.70 | $51.23 | $50.57 | $50.90 | $50.90 | 565,215 |
| 2024-01-03 | $51.34 | $51.60 | $50.65 | $51.18 | $51.18 | 318,113 |
| 2024-01-02 | $50.90 | $51.51 | $50.73 | $51.16 | $51.16 | 587,842 |
| 2023-12-29 | $51.25 | $51.36 | $50.71 | $50.89 | $50.89 | 399,229 |
| 2023-12-28 | $50.81 | $51.61 | $50.65 | $51.43 | $51.43 | 259,246 |
| 2023-12-27 | $51.55 | $51.55 | $50.95 | $51.10 | $51.10 | 280,976 |
| 2023-12-26 | $51.44 | $51.75 | $51.28 | $51.35 | $51.35 | 230,595 |
| 2023-12-22 | $51.27 | $52.05 | $51.12 | $51.18 | $51.18 | 247,793 |
| 2023-12-21 | $51.24 | $51.56 | $50.57 | $50.99 | $50.99 | 308,439 |
| 2023-12-20 | $51.75 | $51.97 | $51.06 | $51.09 | $51.09 | 598,523 |
| 2023-12-19 | $50.48 | $51.65 | $50.38 | $51.62 | $51.62 | 475,160 |
| 2023-12-18 | $51.23 | $51.23 | $50.36 | $50.58 | $50.58 | 496,731 |
| 2023-12-15 | $51.79 | $52.01 | $50.33 | $50.83 | $50.83 | 1,439,697 |
| 2023-12-14 | $53.12 | $53.73 | $51.89 | $52.05 | $52.05 | 450,035 |
| 2023-12-13 | $51.40 | $53.67 | $51.19 | $53.60 | $52.95 | 389,636 |
| 2023-12-12 | $51.86 | $51.96 | $51.26 | $51.54 | $50.91 | 245,464 |
| 2023-12-11 | $51.71 | $51.84 | $51.21 | $51.74 | $51.11 | 311,885 |
| 2023-12-08 | $52.12 | $52.15 | $51.55 | $51.87 | $51.87 | 356,833 |
| 2023-12-07 | $51.69 | $52.15 | $51.58 | $52.01 | $52.01 | 345,017 |
| 2023-12-06 | $51.76 | $52.39 | $51.76 | $51.83 | $51.83 | 277,605 |
| 2023-12-05 | $51.34 | $51.81 | $50.82 | $51.80 | $51.80 | 406,347 |
| 2023-12-04 | $51.42 | $51.88 | $51.14 | $51.32 | $51.32 | 427,172 |
| 2023-12-01 | $50.34 | $51.44 | $50.11 | $51.42 | $51.42 | 332,350 |
| 2023-11-30 | $50.34 | $50.90 | $50.14 | $50.31 | $50.31 | 481,782 |
| 2023-11-29 | $51.24 | $51.30 | $50.47 | $50.52 | $50.52 | 368,260 |
| 2023-11-28 | $50.53 | $51.21 | $50.15 | $50.89 | $50.89 | 352,914 |
| 2023-11-27 | $50.97 | $51.13 | $50.42 | $50.45 | $50.45 | 382,619 |
| 2023-11-24 | $51.09 | $51.13 | $50.74 | $51.13 | $51.13 | 98,875 |
| 2023-11-22 | $50.87 | $51.07 | $50.52 | $50.90 | $50.90 | 290,959 |
| 2023-11-21 | $50.85 | $50.85 | $50.43 | $50.60 | $50.60 | 328,355 |
| 2023-11-20 | $51.09 | $51.23 | $50.43 | $50.86 | $50.86 | 396,800 |
| 2023-11-17 | $51.50 | $51.65 | $50.93 | $51.27 | $51.27 | 393,739 |
| 2023-11-16 | $50.85 | $51.25 | $50.58 | $51.15 | $51.15 | 273,036 |
| 2023-11-15 | $50.54 | $51.28 | $50.50 | $50.63 | $50.63 | 325,981 |
| 2023-11-14 | $49.37 | $50.62 | $49.37 | $50.52 | $50.52 | 329,977 |
| 2023-11-13 | $48.41 | $48.82 | $48.04 | $48.29 | $48.29 | 206,800 |
| 2023-11-10 | $49.17 | $50.31 | $48.54 | $48.63 | $48.63 | 286,217 |
| 2023-11-09 | $49.25 | $49.56 | $48.81 | $48.90 | $48.90 | 276,754 |
| 2023-11-08 | $50.57 | $50.57 | $49.04 | $49.38 | $49.38 | 369,354 |
| 2023-11-07 | $50.82 | $51.00 | $50.19 | $50.55 | $50.55 | 440,865 |
| 2023-11-06 | $51.65 | $51.85 | $50.96 | $51.43 | $51.43 | 464,602 |
| 2023-11-03 | $51.47 | $52.31 | $51.35 | $51.90 | $51.90 | 570,111 |
| 2023-11-02 | $49.04 | $50.89 | $49.03 | $50.76 | $50.76 | 620,150 |
| 2023-11-01 | $47.99 | $49.04 | $47.88 | $48.97 | $48.97 | 431,565 |
| 2023-10-31 | $47.58 | $48.06 | $47.06 | $48.01 | $48.01 | 435,618 |
| 2023-10-30 | $47.46 | $47.81 | $46.66 | $47.42 | $47.42 | 552,902 |
| 2023-10-27 | $47.78 | $47.82 | $46.20 | $46.55 | $46.55 | 458,422 |
| 2023-10-26 | $47.69 | $48.17 | $47.51 | $47.63 | $47.63 | 499,901 |
| 2023-10-25 | $46.99 | $47.77 | $46.94 | $47.49 | $47.49 | 423,729 |
| 2023-10-24 | $47.22 | $47.51 | $47.01 | $47.45 | $47.45 | 331,666 |
| 2023-10-23 | $46.71 | $47.40 | $46.38 | $46.79 | $46.79 | 344,489 |
| 2023-10-20 | $47.42 | $47.79 | $47.03 | $47.09 | $47.09 | 419,473 |
| 2023-10-19 | $48.05 | $48.25 | $47.28 | $47.28 | $47.28 | 349,191 |
| 2023-10-18 | $48.59 | $48.90 | $47.85 | $48.05 | $48.05 | 327,584 |
| 2023-10-17 | $48.78 | $49.29 | $48.67 | $48.79 | $48.79 | 404,509 |
| 2023-10-16 | $48.79 | $49.30 | $48.49 | $49.02 | $49.02 | 364,219 |
| 2023-10-13 | $49.33 | $49.39 | $47.90 | $48.41 | $48.41 | 572,267 |
| 2023-10-12 | $49.34 | $49.34 | $48.31 | $48.83 | $48.83 | 302,426 |
| 2023-10-11 | $49.23 | $49.66 | $49.09 | $49.60 | $49.60 | 289,134 |
| 2023-10-10 | $49.23 | $49.55 | $49.06 | $49.11 | $49.11 | 412,635 |
| 2023-10-09 | $48.67 | $49.48 | $48.67 | $49.39 | $49.39 | 392,641 |
| 2023-10-06 | $47.90 | $48.96 | $47.44 | $48.95 | $48.95 | 503,804 |
| 2023-10-05 | $48.05 | $48.76 | $47.69 | $48.32 | $48.32 | 430,091 |
| 2023-10-04 | $47.41 | $48.08 | $46.87 | $48.01 | $48.01 | 447,786 |
| 2023-10-03 | $46.42 | $47.51 | $45.97 | $47.27 | $47.27 | 502,782 |
| 2023-10-02 | $47.98 | $48.22 | $46.49 | $46.85 | $46.85 | 582,959 |
| 2023-09-29 | $48.20 | $48.48 | $47.55 | $48.06 | $48.06 | 401,896 |
| 2023-09-28 | $48.88 | $48.97 | $47.74 | $47.87 | $47.87 | 280,617 |
| 2023-09-27 | $49.21 | $49.40 | $48.65 | $48.75 | $48.75 | 298,343 |
| 2023-09-26 | $50.18 | $50.25 | $49.15 | $49.21 | $49.21 | 273,786 |
| 2023-09-25 | $50.39 | $50.47 | $50.00 | $50.38 | $50.38 | 252,831 |
| 2023-09-22 | $50.43 | $51.03 | $50.43 | $50.50 | $50.50 | 288,145 |
| 2023-09-21 | $51.80 | $51.80 | $50.90 | $50.91 | $50.91 | 274,068 |
| 2023-09-20 | $52.08 | $52.49 | $51.83 | $51.95 | $51.95 | 380,906 |
| 2023-09-19 | $51.88 | $52.52 | $51.80 | $51.91 | $51.91 | 869,428 |
| 2023-09-18 | $51.96 | $52.18 | $51.60 | $51.88 | $51.88 | 428,102 |
| 2023-09-15 | $51.58 | $52.10 | $51.31 | $51.96 | $51.96 | 1,817,350 |
| 2023-09-14 | $50.79 | $51.52 | $50.79 | $51.40 | $51.40 | 345,963 |
| 2023-09-13 | $51.32 | $51.49 | $50.96 | $51.13 | $50.50 | 447,205 |
| 2023-09-12 | $51.00 | $51.46 | $50.72 | $51.32 | $51.32 | 292,956 |
| 2023-09-11 | $50.45 | $51.03 | $50.45 | $50.99 | $50.99 | 344,736 |
| 2023-09-08 | $50.15 | $50.47 | $49.89 | $50.25 | $50.25 | 235,494 |
| 2023-09-07 | $49.93 | $50.61 | $49.70 | $50.19 | $50.19 | 260,142 |
| 2023-09-06 | $49.32 | $49.68 | $49.10 | $49.59 | $49.59 | 1,162,145 |
| 2023-09-05 | $50.23 | $50.23 | $49.10 | $49.39 | $49.39 | 239,196 |
| 2023-09-01 | $50.69 | $50.93 | $50.01 | $50.36 | $50.36 | 246,408 |
| 2023-08-31 | $50.97 | $51.08 | $50.36 | $50.40 | $50.40 | 344,875 |
| 2023-08-30 | $50.73 | $51.16 | $50.73 | $50.90 | $50.90 | 282,825 |
| 2023-08-29 | $51.13 | $51.38 | $50.74 | $51.00 | $51.00 | 325,412 |
| 2023-08-28 | $51.16 | $51.87 | $51.16 | $51.26 | $51.26 | 355,764 |
| 2023-08-25 | $51.28 | $51.43 | $51.02 | $51.24 | $51.24 | 356,817 |
| 2023-08-24 | $51.71 | $52.29 | $51.19 | $51.21 | $51.21 | 248,397 |
| 2023-08-23 | $52.26 | $52.36 | $51.62 | $51.81 | $51.81 | 516,190 |
| 2023-08-22 | $51.57 | $52.44 | $51.30 | $52.34 | $52.34 | 345,519 |
| 2023-08-21 | $51.03 | $51.52 | $50.68 | $51.49 | $51.49 | 404,067 |
| 2023-08-18 | $51.18 | $51.46 | $50.96 | $51.16 | $51.16 | 398,546 |
| 2023-08-17 | $51.53 | $51.58 | $50.93 | $50.93 | $50.93 | 410,109 |
| 2023-08-16 | $51.54 | $52.13 | $51.41 | $51.72 | $51.72 | 355,075 |
| 2023-08-15 | $52.54 | $53.89 | $51.36 | $51.46 | $51.46 | 353,089 |
| 2023-08-14 | $54.04 | $54.43 | $52.83 | $52.96 | $52.96 | 331,297 |
| 2023-08-11 | $53.99 | $54.07 | $53.67 | $53.90 | $53.90 | 216,128 |
| 2023-08-10 | $54.23 | $54.66 | $53.74 | $53.82 | $53.82 | 334,431 |
| 2023-08-09 | $54.13 | $54.74 | $54.00 | $54.23 | $54.23 | 273,011 |
| 2023-08-08 | $54.54 | $54.64 | $53.97 | $54.40 | $54.40 | 378,463 |
| 2023-08-07 | $54.27 | $54.90 | $54.27 | $54.54 | $54.54 | 341,966 |
| 2023-08-04 | $54.57 | $55.11 | $53.94 | $54.30 | $54.30 | 315,925 |
| 2023-08-03 | $55.97 | $55.97 | $54.51 | $54.53 | $54.53 | 379,248 |
| 2023-08-02 | $55.89 | $56.77 | $55.80 | $55.95 | $55.95 | 314,511 |
| 2023-08-01 | $56.45 | $56.64 | $55.89 | $55.99 | $55.99 | 269,254 |
| 2023-07-31 | $57.06 | $57.26 | $56.23 | $56.47 | $56.47 | 432,989 |
| 2023-07-28 | $57.15 | $57.50 | $56.24 | $56.82 | $56.82 | 429,805 |
| 2023-07-27 | $57.04 | $57.65 | $56.04 | $56.98 | $56.98 | 623,098 |
| 2023-07-26 | $55.95 | $57.24 | $55.95 | $56.90 | $56.90 | 708,013 |
| 2023-07-25 | $56.70 | $57.00 | $54.79 | $55.94 | $55.94 | 890,075 |
| 2023-07-24 | $57.48 | $57.74 | $57.04 | $57.60 | $57.60 | 359,096 |
| 2023-07-21 | $58.12 | $58.38 | $57.37 | $57.39 | $57.39 | 372,479 |
| 2023-07-20 | $57.51 | $58.03 | $57.07 | $58.01 | $58.01 | 262,271 |
| 2023-07-19 | $57.11 | $57.54 | $56.99 | $57.17 | $57.17 | 344,530 |
| 2023-07-18 | $56.97 | $57.53 | $56.37 | $57.03 | $57.03 | 233,681 |
| 2023-07-17 | $56.51 | $57.41 | $56.16 | $56.86 | $56.86 | 288,956 |
| 2023-07-14 | $57.13 | $57.37 | $56.63 | $56.85 | $56.85 | 173,675 |
| 2023-07-13 | $57.20 | $57.48 | $56.88 | $57.34 | $57.34 | 216,341 |
| 2023-07-12 | $57.00 | $57.57 | $56.79 | $57.17 | $57.17 | 365,132 |
| 2023-07-11 | $56.20 | $56.64 | $55.78 | $56.59 | $56.59 | 134,126 |
| 2023-07-10 | $56.34 | $56.76 | $55.81 | $56.16 | $56.16 | 276,887 |
| 2023-07-07 | $56.73 | $56.97 | $56.06 | $56.42 | $56.42 | 551,233 |
| 2023-07-06 | $56.98 | $57.02 | $56.34 | $56.59 | $56.59 | 215,811 |
| 2023-07-05 | $56.98 | $57.85 | $56.78 | $57.33 | $57.33 | 142,718 |
| 2023-07-03 | $56.78 | $57.41 | $56.78 | $57.23 | $57.23 | 105,516 |
| 2023-06-30 | $57.04 | $57.13 | $56.60 | $56.76 | $56.76 | 315,189 |
| 2023-06-29 | $56.96 | $57.52 | $56.41 | $56.79 | $56.79 | 290,814 |
| 2023-06-28 | $57.66 | $57.66 | $56.52 | $56.91 | $56.91 | 289,449 |
| 2023-06-27 | $57.05 | $57.63 | $56.87 | $57.53 | $57.53 | 307,173 |
| 2023-06-26 | $56.34 | $57.18 | $56.14 | $57.01 | $57.01 | 283,443 |
| 2023-06-23 | $57.95 | $58.09 | $56.09 | $56.13 | $56.13 | 734,516 |
| 2023-06-22 | $58.79 | $58.79 | $57.54 | $57.75 | $57.75 | 244,282 |
| 2023-06-21 | $58.44 | $59.12 | $57.44 | $58.61 | $58.61 | 297,429 |
| 2023-06-20 | $58.73 | $59.08 | $57.80 | $58.45 | $58.45 | 326,226 |
| 2023-06-16 | $58.69 | $59.13 | $58.32 | $58.73 | $58.73 | 743,578 |
| 2023-06-15 | $58.05 | $58.47 | $57.75 | $58.40 | $58.40 | 301,941 |
| 2023-06-14 | $58.35 | $59.07 | $57.92 | $58.04 | $58.04 | 291,845 |
| 2023-06-13 | $58.70 | $59.59 | $58.57 | $59.27 | $58.62 | 340,978 |
| 2023-06-12 | $58.94 | $59.12 | $58.51 | $59.03 | $58.39 | 308,627 |
| 2023-06-09 | $59.09 | $59.42 | $58.48 | $59.12 | $58.48 | 292,449 |
| 2023-06-08 | $58.83 | $59.25 | $58.52 | $59.13 | $58.49 | 219,149 |
| 2023-06-07 | $57.65 | $59.29 | $57.40 | $58.95 | $58.31 | 284,630 |
| 2023-06-06 | $56.76 | $57.78 | $56.54 | $57.54 | $56.91 | 283,482 |
| 2023-06-05 | $57.20 | $57.89 | $56.45 | $56.83 | $56.83 | 232,302 |
| 2023-06-02 | $55.95 | $57.76 | $55.77 | $57.63 | $57.63 | 294,318 |
| 2023-06-01 | $56.63 | $56.65 | $55.89 | $56.01 | $56.01 | 199,481 |
| 2023-05-31 | $56.61 | $56.93 | $56.33 | $56.59 | $56.59 | 305,732 |
| 2023-05-30 | $56.03 | $56.81 | $55.88 | $56.61 | $56.61 | 397,399 |
| 2023-05-26 | $56.48 | $56.76 | $55.87 | $56.12 | $56.12 | 265,188 |
| 2023-05-25 | $57.25 | $57.25 | $56.13 | $56.50 | $56.50 | 132,529 |
| 2023-05-24 | $57.70 | $57.96 | $57.22 | $57.62 | $57.62 | 223,192 |
| 2023-05-23 | $57.92 | $58.65 | $57.61 | $57.67 | $57.67 | 395,569 |
| 2023-05-22 | $58.26 | $58.52 | $57.67 | $58.01 | $58.01 | 174,136 |
| 2023-05-19 | $58.81 | $58.89 | $58.02 | $58.06 | $58.06 | 392,129 |
| 2023-05-18 | $57.92 | $58.44 | $57.46 | $58.37 | $58.37 | 215,722 |
| 2023-05-17 | $58.52 | $58.55 | $57.73 | $58.36 | $58.36 | 273,330 |
| 2023-05-16 | $58.77 | $58.82 | $58.27 | $58.46 | $58.46 | 171,939 |
| 2023-05-15 | $59.63 | $59.63 | $58.60 | $58.90 | $58.90 | 155,852 |
| 2023-05-12 | $59.46 | $59.80 | $59.12 | $59.36 | $59.36 | 141,748 |
| 2023-05-11 | $59.48 | $59.68 | $58.93 | $59.11 | $59.11 | 201,546 |
| 2023-05-10 | $59.89 | $60.29 | $59.44 | $59.70 | $59.70 | 212,285 |
| 2023-05-09 | $59.44 | $59.82 | $59.25 | $59.53 | $59.53 | 148,699 |
| 2023-05-08 | $59.50 | $59.81 | $59.28 | $59.58 | $59.58 | 156,676 |
| 2023-05-05 | $59.49 | $59.96 | $59.32 | $59.71 | $59.71 | 176,079 |
| 2023-05-04 | $58.69 | $59.35 | $58.16 | $59.33 | $59.33 | 248,813 |
| 2023-05-03 | $58.63 | $59.72 | $58.27 | $58.87 | $58.87 | 336,198 |
| 2023-05-02 | $58.69 | $58.92 | $57.59 | $58.22 | $58.22 | 304,647 |
| 2023-05-01 | $58.62 | $59.27 | $58.59 | $58.94 | $58.94 | 264,080 |
| 2023-04-28 | $60.56 | $60.56 | $58.40 | $58.62 | $58.62 | 351,667 |
| 2023-04-27 | $57.93 | $59.02 | $57.87 | $58.97 | $58.97 | 223,216 |
| 2023-04-26 | $59.03 | $59.34 | $57.85 | $58.12 | $58.12 | 280,939 |
| 2023-04-25 | $59.44 | $59.60 | $59.05 | $59.28 | $59.28 | 176,866 |
| 2023-04-24 | $59.28 | $59.73 | $59.16 | $59.58 | $59.58 | 202,232 |
| 2023-04-21 | $59.32 | $59.90 | $58.73 | $59.27 | $59.27 | 161,220 |
| 2023-04-20 | $59.22 | $59.25 | $58.78 | $59.21 | $59.21 | 149,776 |
| 2023-04-19 | $58.88 | $59.21 | $58.75 | $59.04 | $59.04 | 132,700 |
| 2023-04-18 | $59.14 | $59.57 | $58.29 | $58.74 | $58.74 | 223,249 |
| 2023-04-17 | $58.54 | $59.36 | $58.39 | $59.11 | $59.11 | 242,277 |
| 2023-04-14 | $59.50 | $59.50 | $58.12 | $58.59 | $58.59 | 361,758 |
| 2023-04-13 | $60.10 | $60.10 | $58.58 | $59.61 | $59.61 | 387,264 |
| 2023-04-12 | $60.88 | $60.94 | $60.01 | $60.16 | $60.16 | 285,410 |
| 2023-04-11 | $60.97 | $61.06 | $60.12 | $60.52 | $60.52 | 312,087 |
| 2023-04-10 | $61.24 | $61.24 | $59.98 | $60.83 | $60.83 | 372,355 |
| 2023-04-06 | $60.26 | $61.16 | $60.16 | $61.07 | $61.07 | 352,642 |
| 2023-04-05 | $58.72 | $60.66 | $58.71 | $59.99 | $59.99 | 550,762 |
| 2023-04-04 | $57.36 | $58.70 | $57.15 | $58.50 | $58.50 | 530,871 |
| 2023-04-03 | $57.62 | $57.95 | $57.06 | $57.39 | $57.39 | 298,175 |
| 2023-03-31 | $57.63 | $57.94 | $57.20 | $57.86 | $57.86 | 370,815 |
| 2023-03-30 | $57.16 | $57.88 | $56.52 | $57.42 | $57.42 | 257,764 |
| 2023-03-29 | $56.74 | $57.12 | $56.19 | $57.05 | $57.05 | 345,743 |
| 2023-03-28 | $55.57 | $56.56 | $55.57 | $56.42 | $56.42 | 352,092 |
| 2023-03-27 | $55.54 | $56.17 | $55.00 | $55.83 | $55.83 | 341,312 |
| 2023-03-24 | $53.52 | $55.17 | $53.44 | $55.17 | $55.17 | 359,334 |
| 2023-03-23 | $54.72 | $54.93 | $53.39 | $53.50 | $53.50 | 543,516 |
| 2023-03-22 | $55.86 | $56.05 | $54.86 | $54.90 | $54.90 | 352,291 |
| 2023-03-21 | $57.47 | $57.50 | $55.31 | $56.01 | $56.01 | 337,023 |
| 2023-03-20 | $56.59 | $57.75 | $56.44 | $57.24 | $57.24 | 373,335 |
| 2023-03-17 | $56.87 | $57.24 | $56.17 | $56.45 | $56.45 | 843,576 |
| 2023-03-16 | $56.28 | $57.41 | $56.01 | $57.20 | $57.20 | 315,292 |
| 2023-03-15 | $55.91 | $57.04 | $55.91 | $56.70 | $56.70 | 380,707 |
| 2023-03-14 | $56.24 | $57.48 | $56.03 | $56.52 | $56.52 | 503,062 |
| 2023-03-13 | $55.64 | $57.36 | $55.54 | $56.16 | $55.53 | 424,532 |
| 2023-03-10 | $56.37 | $56.55 | $55.60 | $55.84 | $55.21 | 396,719 |
| 2023-03-09 | $57.38 | $57.56 | $56.42 | $56.49 | $56.49 | 206,715 |
| 2023-03-08 | $56.85 | $57.28 | $56.56 | $57.26 | $57.26 | 258,531 |
| 2023-03-07 | $57.73 | $57.98 | $56.56 | $56.63 | $56.63 | 272,595 |
| 2023-03-06 | $57.81 | $58.01 | $57.17 | $57.64 | $57.64 | 324,060 |
| 2023-03-03 | $57.76 | $57.93 | $57.11 | $57.70 | $57.70 | 310,381 |
| 2023-03-02 | $56.83 | $57.73 | $56.50 | $57.42 | $57.42 | 292,385 |
| 2023-03-01 | $57.29 | $57.39 | $56.18 | $56.83 | $56.83 | 402,229 |
| 2023-02-28 | $57.68 | $58.80 | $57.46 | $57.78 | $57.78 | 684,122 |
| 2023-02-27 | $57.98 | $58.69 | $57.85 | $57.90 | $57.90 | 388,683 |
| 2023-02-24 | $57.40 | $57.98 | $56.95 | $57.73 | $57.73 | 302,631 |
| 2023-02-23 | $57.95 | $58.14 | $57.55 | $57.64 | $57.64 | 297,291 |
| 2023-02-22 | $58.28 | $58.74 | $57.74 | $57.81 | $57.81 | 321,968 |
| 2023-02-21 | $57.89 | $58.42 | $57.58 | $58.09 | $58.09 | 331,843 |
| 2023-02-17 | $58.98 | $58.99 | $57.09 | $58.48 | $58.48 | 492,190 |
| 2023-02-16 | $56.35 | $57.42 | $56.18 | $56.92 | $56.92 | 427,564 |
| 2023-02-15 | $55.94 | $56.89 | $55.94 | $56.85 | $56.85 | 346,654 |
| 2023-02-14 | $56.66 | $56.91 | $56.12 | $56.41 | $56.41 | 384,965 |
| 2023-02-13 | $56.47 | $57.22 | $56.47 | $56.87 | $56.87 | 236,427 |
| 2023-02-10 | $55.51 | $56.73 | $55.35 | $56.51 | $56.51 | 466,935 |
| 2023-02-09 | $56.58 | $56.94 | $54.91 | $55.13 | $55.13 | 438,753 |
| 2023-02-08 | $56.86 | $57.14 | $56.25 | $56.51 | $56.51 | 429,395 |
| 2023-02-07 | $56.88 | $57.55 | $56.69 | $57.32 | $57.32 | 323,289 |
| 2023-02-06 | $57.51 | $57.88 | $56.94 | $57.26 | $57.26 | 330,088 |
| 2023-02-03 | $58.50 | $58.55 | $56.41 | $57.63 | $57.63 | 425,211 |
| 2023-02-02 | $57.43 | $58.83 | $57.30 | $58.82 | $58.82 | 338,508 |
| 2023-02-01 | $56.56 | $58.08 | $56.29 | $57.54 | $57.54 | 416,889 |
| 2023-01-31 | $56.20 | $56.83 | $55.62 | $56.80 | $56.80 | 1,352,324 |
| 2023-01-30 | $56.54 | $56.85 | $55.82 | $55.92 | $55.92 | 264,208 |
| 2023-01-27 | $56.80 | $56.84 | $56.20 | $56.73 | $56.73 | 313,733 |
| 2023-01-26 | $56.02 | $56.71 | $55.82 | $56.65 | $56.65 | 314,740 |
| 2023-01-25 | $56.62 | $56.90 | $55.61 | $56.17 | $56.17 | 383,090 |
| 2023-01-24 | $55.79 | $57.21 | $55.56 | $56.80 | $56.80 | 420,814 |
| 2023-01-23 | $54.83 | $56.00 | $54.53 | $55.70 | $55.70 | 549,172 |
| 2023-01-20 | $55.94 | $55.94 | $54.31 | $55.66 | $55.66 | 714,325 |
| 2023-01-19 | $56.30 | $56.38 | $55.02 | $55.76 | $55.76 | 547,498 |
| 2023-01-18 | $58.10 | $58.10 | $56.46 | $56.48 | $56.48 | 367,558 |
| 2023-01-17 | $58.91 | $59.11 | $58.04 | $58.06 | $58.06 | 384,227 |
| 2023-01-13 | $58.82 | $58.89 | $58.41 | $58.60 | $58.60 | 198,101 |
| 2023-01-12 | $58.87 | $59.33 | $58.62 | $59.07 | $59.07 | 224,237 |
| 2023-01-11 | $58.29 | $58.87 | $58.21 | $58.66 | $58.66 | 298,936 |
| 2023-01-10 | $58.38 | $58.46 | $57.67 | $58.21 | $58.21 | 298,579 |
| 2023-01-09 | $59.10 | $59.15 | $58.20 | $58.58 | $58.58 | 370,033 |
| 2023-01-06 | $58.97 | $59.53 | $58.72 | $59.25 | $59.25 | 294,784 |
| 2023-01-05 | $59.35 | $59.35 | $58.17 | $58.42 | $58.42 | 214,253 |
| 2023-01-04 | $59.93 | $60.52 | $59.15 | $59.38 | $59.38 | 352,247 |
| 2023-01-03 | $58.89 | $59.83 | $58.52 | $59.79 | $59.79 | 267,722 |
| 2022-12-30 | $59.60 | $59.77 | $58.81 | $59.34 | $59.34 | 392,962 |
| 2022-12-29 | $58.81 | $60.10 | $58.81 | $59.83 | $59.83 | 331,933 |
| 2022-12-28 | $59.37 | $59.59 | $58.82 | $59.10 | $59.10 | 325,091 |
| 2022-12-27 | $58.49 | $59.26 | $58.49 | $59.21 | $59.21 | 140,333 |
| 2022-12-23 | $57.85 | $58.55 | $57.73 | $58.49 | $58.49 | 188,171 |
| 2022-12-22 | $57.47 | $57.91 | $56.65 | $57.84 | $57.84 | 289,805 |
| 2022-12-21 | $56.98 | $57.61 | $56.98 | $57.58 | $57.58 | 369,993 |
| 2022-12-20 | $56.79 | $57.13 | $56.56 | $56.73 | $56.73 | 513,089 |
| 2022-12-19 | $56.97 | $57.33 | $56.45 | $56.81 | $56.81 | 397,292 |
| 2022-12-16 | $56.53 | $57.03 | $55.85 | $56.71 | $56.71 | 1,093,504 |
| 2022-12-15 | $57.76 | $57.93 | $56.57 | $56.86 | $56.86 | 306,933 |
| 2022-12-14 | $58.44 | $58.91 | $57.52 | $57.95 | $57.95 | 321,539 |
| 2022-12-13 | $59.21 | $59.69 | $58.28 | $58.51 | $57.88 | 456,747 |
| 2022-12-12 | $57.83 | $58.34 | $57.31 | $58.26 | $57.63 | 268,015 |
| 2022-12-09 | $58.23 | $58.75 | $57.70 | $57.71 | $57.71 | 208,195 |
| 2022-12-08 | $57.41 | $58.65 | $57.09 | $58.37 | $58.37 | 248,760 |
| 2022-12-07 | $57.80 | $58.28 | $57.36 | $57.48 | $57.48 | 241,662 |
| 2022-12-06 | $58.06 | $58.30 | $57.36 | $57.77 | $57.77 | 234,012 |
| 2022-12-05 | $57.95 | $58.30 | $57.22 | $58.21 | $58.21 | 271,868 |
| 2022-12-02 | $56.78 | $58.56 | $56.63 | $58.16 | $58.16 | 324,519 |
| 2022-12-01 | $58.40 | $59.12 | $57.34 | $57.38 | $57.38 | 257,268 |
| 2022-11-30 | $56.88 | $58.50 | $56.41 | $58.41 | $58.41 | 533,450 |
| 2022-11-29 | $57.35 | $57.42 | $56.84 | $57.14 | $57.14 | 201,937 |
| 2022-11-28 | $57.49 | $57.89 | $56.85 | $57.52 | $57.52 | 312,193 |
| 2022-11-25 | $57.13 | $58.09 | $57.07 | $58.03 | $58.03 | 114,590 |
| 2022-11-23 | $56.71 | $57.05 | $56.29 | $56.91 | $56.91 | 292,982 |
| 2022-11-22 | $55.99 | $56.94 | $55.99 | $56.89 | $56.89 | 364,278 |
| 2022-11-21 | $55.37 | $56.32 | $54.06 | $55.99 | $55.99 | 374,066 |
| 2022-11-18 | $53.71 | $55.78 | $53.56 | $55.53 | $55.53 | 442,204 |
| 2022-11-17 | $53.37 | $53.53 | $52.84 | $53.10 | $53.10 | 298,486 |
| 2022-11-16 | $53.71 | $53.86 | $53.03 | $53.67 | $53.67 | 287,903 |
| 2022-11-15 | $52.96 | $53.86 | $52.92 | $53.63 | $53.63 | 210,323 |
| 2022-11-14 | $53.31 | $53.74 | $53.00 | $53.08 | $53.08 | 318,950 |
| 2022-11-11 | $53.77 | $53.77 | $52.79 | $53.15 | $53.15 | 261,262 |
| 2022-11-10 | $52.43 | $54.04 | $51.83 | $53.93 | $53.93 | 381,121 |
| 2022-11-09 | $51.33 | $51.99 | $51.26 | $51.50 | $51.50 | 231,481 |
| 2022-11-08 | $51.30 | $52.40 | $51.25 | $51.54 | $51.54 | 311,000 |
| 2022-11-07 | $52.52 | $52.52 | $51.07 | $51.38 | $51.38 | 341,710 |
| 2022-11-04 | $52.00 | $52.83 | $51.74 | $52.54 | $52.54 | 239,727 |
| 2022-11-03 | $52.51 | $52.66 | $51.78 | $52.00 | $52.00 | 263,991 |
| 2022-11-02 | $52.54 | $54.22 | $52.50 | $52.89 | $52.89 | 567,462 |
| 2022-11-01 | $53.27 | $53.27 | $51.98 | $52.85 | $52.85 | 476,651 |
| 2022-10-31 | $53.14 | $53.68 | $52.63 | $52.83 | $52.83 | 524,449 |
| 2022-10-28 | $53.41 | $53.82 | $53.12 | $53.43 | $53.43 | 442,942 |
| 2022-10-27 | $52.51 | $53.76 | $52.35 | $53.21 | $53.21 | 560,147 |
| 2022-10-26 | $50.73 | $52.19 | $50.25 | $51.82 | $51.82 | 939,320 |
| 2022-10-25 | $50.41 | $51.48 | $48.68 | $50.56 | $50.56 | 773,659 |
| 2022-10-24 | $52.35 | $52.94 | $51.63 | $51.92 | $51.92 | 518,782 |
| 2022-10-21 | $51.32 | $52.39 | $51.17 | $52.18 | $52.18 | 630,205 |
| 2022-10-20 | $51.44 | $52.07 | $50.99 | $51.16 | $51.16 | 399,128 |
| 2022-10-19 | $51.27 | $51.95 | $51.05 | $51.66 | $51.66 | 451,976 |
| 2022-10-18 | $51.59 | $52.62 | $51.59 | $52.02 | $52.02 | 538,378 |
| 2022-10-17 | $51.08 | $52.02 | $50.85 | $51.26 | $51.26 | 548,478 |
| 2022-10-14 | $51.22 | $51.62 | $50.29 | $50.49 | $50.49 | 532,267 |
| 2022-10-13 | $49.50 | $51.08 | $49.11 | $50.96 | $50.96 | 623,376 |
| 2022-10-12 | $50.40 | $50.63 | $49.60 | $49.63 | $49.63 | 568,452 |
| 2022-10-11 | $49.25 | $51.34 | $49.25 | $50.46 | $50.46 | 654,132 |
| 2022-10-10 | $49.69 | $50.50 | $49.44 | $49.48 | $49.48 | 409,716 |
| 2022-10-07 | $49.98 | $50.49 | $49.55 | $49.81 | $49.81 | 426,521 |
| 2022-10-06 | $50.14 | $50.36 | $49.35 | $50.10 | $50.10 | 505,388 |
| 2022-10-05 | $51.06 | $51.06 | $49.82 | $50.48 | $50.48 | 504,700 |
| 2022-10-04 | $50.79 | $51.95 | $50.69 | $51.72 | $51.72 | 458,535 |
| 2022-10-03 | $49.69 | $51.50 | $49.56 | $50.80 | $50.80 | 451,958 |
| 2022-09-30 | $50.57 | $50.82 | $49.05 | $49.28 | $49.28 | 677,241 |
| 2022-09-29 | $51.32 | $51.32 | $50.01 | $50.29 | $50.29 | 637,811 |
| 2022-09-28 | $50.67 | $51.02 | $49.43 | $50.69 | $50.69 | 606,766 |
| 2022-09-27 | $51.47 | $51.82 | $49.74 | $49.94 | $49.94 | 440,916 |
| 2022-09-26 | $52.38 | $52.69 | $51.12 | $51.41 | $51.41 | 387,148 |
| 2022-09-23 | $52.99 | $53.06 | $52.09 | $52.70 | $52.70 | 346,392 |
| 2022-09-22 | $52.97 | $53.54 | $52.67 | $53.23 | $53.23 | 418,294 |
| 2022-09-21 | $53.87 | $54.34 | $52.96 | $52.99 | $52.99 | 319,650 |
| 2022-09-20 | $53.77 | $53.86 | $53.29 | $53.64 | $53.64 | 452,594 |
| 2022-09-19 | $53.66 | $54.27 | $53.51 | $54.15 | $54.15 | 405,720 |
| 2022-09-16 | $53.75 | $54.21 | $53.37 | $53.66 | $53.66 | 1,313,751 |
| 2022-09-15 | $54.01 | $54.25 | $53.44 | $53.55 | $53.55 | 429,214 |
| 2022-09-14 | $53.46 | $54.75 | $53.46 | $54.43 | $54.43 | 607,516 |
| 2022-09-13 | $55.43 | $55.61 | $54.00 | $54.22 | $54.22 | 397,961 |
| 2022-09-12 | $55.72 | $56.54 | $55.29 | $55.70 | $55.70 | 575,457 |
| 2022-09-09 | $55.12 | $55.38 | $54.55 | $55.20 | $55.20 | 511,705 |
| 2022-09-08 | $54.02 | $54.86 | $53.68 | $54.60 | $54.60 | 484,756 |
| 2022-09-07 | $53.23 | $54.24 | $53.23 | $54.23 | $54.23 | 514,250 |
| 2022-09-06 | $53.53 | $53.90 | $52.97 | $53.16 | $53.16 | 334,873 |
| 2022-09-02 | $54.16 | $54.36 | $53.17 | $53.33 | $53.33 | 402,014 |
| 2022-09-01 | $52.80 | $54.20 | $52.71 | $53.72 | $53.72 | 390,432 |
| 2022-08-31 | $54.24 | $54.26 | $52.75 | $52.98 | $52.98 | 734,970 |
| 2022-08-30 | $54.72 | $54.84 | $53.97 | $54.27 | $54.27 | 463,040 |
| 2022-08-29 | $55.26 | $55.26 | $54.66 | $54.84 | $54.84 | 375,867 |
| 2022-08-26 | $55.47 | $55.85 | $55.34 | $55.45 | $55.45 | 247,128 |
| 2022-08-25 | $55.02 | $55.65 | $54.85 | $55.47 | $55.47 | 329,031 |
| 2022-08-24 | $55.25 | $55.66 | $55.01 | $55.19 | $55.19 | 434,991 |
| 2022-08-23 | $55.81 | $55.85 | $55.32 | $55.54 | $55.54 | 358,367 |
| 2022-08-22 | $56.17 | $56.18 | $55.22 | $55.65 | $55.65 | 382,749 |
| 2022-08-19 | $56.38 | $56.71 | $56.14 | $56.29 | $56.29 | 361,171 |
| 2022-08-18 | $56.21 | $56.75 | $56.12 | $56.31 | $56.31 | 321,009 |
| 2022-08-17 | $56.05 | $56.51 | $55.76 | $56.25 | $56.25 | 362,552 |
| 2022-08-16 | $56.13 | $56.59 | $56.13 | $56.27 | $56.27 | 354,383 |
| 2022-08-15 | $55.51 | $56.52 | $55.50 | $56.33 | $56.33 | 349,580 |
| 2022-08-12 | $55.58 | $56.07 | $55.29 | $55.91 | $55.91 | 389,797 |
| 2022-08-11 | $55.55 | $55.95 | $54.98 | $55.05 | $55.05 | 358,310 |
| 2022-08-10 | $55.51 | $55.84 | $55.32 | $55.45 | $55.45 | 477,616 |
| 2022-08-09 | $54.90 | $55.60 | $54.90 | $55.23 | $55.23 | 534,605 |
| 2022-08-08 | $54.80 | $55.26 | $54.19 | $54.89 | $54.89 | 645,026 |
| 2022-08-05 | $54.57 | $54.78 | $53.78 | $54.50 | $54.50 | 673,755 |
| 2022-08-04 | $54.16 | $55.27 | $54.00 | $54.57 | $54.57 | 493,729 |
| 2022-08-03 | $54.33 | $54.56 | $53.42 | $54.16 | $54.16 | 735,095 |
| 2022-08-02 | $54.64 | $55.02 | $54.32 | $54.48 | $54.48 | 468,629 |
| 2022-08-01 | $55.09 | $55.28 | $54.20 | $54.32 | $54.32 | 842,394 |
| 2022-07-29 | $56.10 | $56.17 | $55.34 | $55.45 | $55.45 | 591,676 |
| 2022-07-28 | $56.00 | $56.26 | $55.20 | $55.85 | $55.85 | 491,743 |
| 2022-07-27 | $55.16 | $55.49 | $54.68 | $55.08 | $55.08 | 553,060 |
| 2022-07-26 | $55.76 | $55.78 | $55.19 | $55.25 | $55.25 | 727,866 |
| 2022-07-25 | $54.93 | $55.73 | $54.65 | $55.37 | $55.37 | 487,634 |
| 2022-07-22 | $54.46 | $54.72 | $54.12 | $54.50 | $54.50 | 439,680 |
| 2022-07-21 | $54.95 | $54.95 | $53.74 | $54.12 | $54.12 | 578,210 |
| 2022-07-20 | $56.43 | $56.43 | $55.01 | $55.11 | $55.11 | 421,444 |
| 2022-07-19 | $57.03 | $57.03 | $56.22 | $56.64 | $56.64 | 185,432 |
| 2022-07-18 | $57.21 | $57.21 | $56.06 | $56.12 | $56.12 | 198,105 |
| 2022-07-15 | $57.71 | $57.71 | $56.28 | $57.29 | $57.29 | 191,103 |
| 2022-07-14 | $56.10 | $57.15 | $55.91 | $57.06 | $57.06 | 212,254 |
| 2022-07-13 | $57.26 | $57.62 | $56.68 | $56.87 | $56.87 | 152,759 |
| 2022-07-12 | $57.41 | $58.17 | $56.94 | $57.37 | $57.37 | 188,522 |
| 2022-07-11 | $56.76 | $57.64 | $56.54 | $57.62 | $57.62 | 210,530 |
| 2022-07-08 | $57.28 | $57.37 | $56.63 | $56.84 | $56.84 | 180,572 |
| 2022-07-07 | $58.28 | $58.66 | $57.11 | $57.15 | $57.15 | 217,084 |
| 2022-07-06 | $57.69 | $58.57 | $57.03 | $58.13 | $58.13 | 220,007 |
| 2022-07-05 | $59.90 | $60.14 | $56.10 | $57.54 | $57.54 | 292,689 |
| 2022-07-01 | $58.90 | $60.49 | $58.76 | $60.49 | $60.49 | 301,351 |
| 2022-06-30 | $58.18 | $59.40 | $58.05 | $58.93 | $58.93 | 224,405 |
| 2022-06-29 | $58.87 | $59.27 | $58.16 | $58.84 | $58.84 | 316,858 |
| 2022-06-28 | $59.12 | $59.55 | $58.63 | $58.85 | $58.85 | 258,952 |
| 2022-06-27 | $58.24 | $59.12 | $57.96 | $58.93 | $58.93 | 258,697 |
| 2022-06-24 | $56.87 | $58.77 | $56.01 | $58.06 | $58.06 | 488,029 |
| 2022-06-23 | $56.06 | $57.02 | $56.06 | $56.91 | $56.91 | 255,726 |
| 2022-06-22 | $54.71 | $56.30 | $54.65 | $55.97 | $55.97 | 297,749 |
| 2022-06-21 | $54.73 | $55.23 | $54.28 | $54.93 | $54.93 | 270,832 |
| 2022-06-17 | $56.76 | $56.76 | $54.35 | $54.58 | $54.58 | 454,252 |
| 2022-06-16 | $55.62 | $55.62 | $54.42 | $55.01 | $55.01 | 350,212 |
| 2022-06-15 | $55.82 | $56.90 | $55.18 | $56.17 | $56.17 | 319,158 |
| 2022-06-14 | $56.64 | $56.82 | $54.35 | $55.26 | $55.26 | 434,587 |
| 2022-06-13 | $59.46 | $59.55 | $57.00 | $57.35 | $56.70 | 302,074 |
| 2022-06-10 | $59.22 | $60.34 | $58.97 | $59.82 | $59.15 | 204,737 |
| 2022-06-09 | $60.55 | $60.97 | $59.65 | $59.76 | $59.09 | 183,645 |
| 2022-06-08 | $61.57 | $61.63 | $60.58 | $60.58 | $59.90 | 198,606 |
| 2022-06-07 | $61.05 | $61.69 | $60.63 | $61.68 | $60.98 | 205,071 |
| 2022-06-06 | $60.93 | $61.50 | $60.69 | $61.37 | $60.68 | 206,538 |
| 2022-06-03 | $60.50 | $60.87 | $60.32 | $60.44 | $59.76 | 308,177 |
| 2022-06-02 | $61.07 | $61.07 | $59.64 | $60.59 | $59.91 | 206,297 |
| 2022-06-01 | $61.38 | $61.38 | $60.31 | $61.04 | $60.35 | 312,141 |
| 2022-05-31 | $61.54 | $61.77 | $60.54 | $61.27 | $60.58 | 474,608 |
| 2022-05-27 | $62.02 | $62.72 | $61.79 | $62.72 | $62.01 | 280,140 |
| 2022-05-26 | $62.45 | $62.86 | $62.21 | $62.29 | $61.59 | 218,019 |
| 2022-05-25 | $61.90 | $62.50 | $61.69 | $62.21 | $61.51 | 292,541 |
| 2022-05-24 | $60.74 | $62.08 | $60.17 | $62.03 | $61.33 | 254,655 |
| 2022-05-23 | $61.36 | $61.72 | $59.52 | $60.93 | $60.24 | 241,715 |
| 2022-05-20 | $61.17 | $61.31 | $59.68 | $60.63 | $59.95 | 380,813 |
| 2022-05-19 | $61.37 | $61.62 | $60.09 | $61.01 | $60.32 | 457,308 |
| 2022-05-18 | $61.50 | $62.95 | $61.11 | $61.80 | $61.10 | 575,078 |
| 2022-05-17 | $60.75 | $61.58 | $59.59 | $61.21 | $60.52 | 314,564 |
| 2022-05-16 | $59.47 | $60.37 | $59.26 | $60.37 | $59.69 | 260,439 |
| 2022-05-13 | $59.16 | $59.56 | $57.80 | $59.28 | $58.61 | 316,590 |
| 2022-05-12 | $58.73 | $59.09 | $57.66 | $58.58 | $57.92 | 340,605 |
| 2022-05-11 | $58.44 | $59.88 | $58.44 | $58.94 | $58.28 | 345,670 |
| 2022-05-10 | $59.02 | $59.65 | $57.75 | $58.58 | $57.92 | 259,229 |
| 2022-05-09 | $58.31 | $59.50 | $57.64 | $58.92 | $58.26 | 331,470 |
| 2022-05-06 | $59.04 | $59.04 | $57.56 | $58.70 | $58.04 | 261,797 |
| 2022-05-05 | $59.03 | $59.18 | $57.87 | $58.37 | $57.71 | 260,564 |
| 2022-05-04 | $57.17 | $59.16 | $56.76 | $59.06 | $58.39 | 334,069 |
| 2022-05-03 | $55.80 | $57.70 | $55.80 | $57.30 | $56.65 | 480,420 |
| 2022-05-02 | $56.91 | $57.41 | $54.93 | $55.66 | $55.03 | 446,882 |
| 2022-04-29 | $60.25 | $60.25 | $56.53 | $56.69 | $56.05 | 510,652 |
| 2022-04-28 | $59.39 | $59.54 | $58.67 | $58.79 | $58.13 | 324,029 |
| 2022-04-27 | $59.23 | $59.62 | $58.62 | $58.71 | $58.05 | 347,020 |
| 2022-04-26 | $58.90 | $60.18 | $58.90 | $59.17 | $58.50 | 307,293 |
| 2022-04-25 | $61.82 | $61.82 | $58.38 | $59.23 | $58.56 | 462,978 |
| 2022-04-22 | $62.48 | $62.48 | $61.52 | $61.56 | $60.87 | 213,938 |
| 2022-04-21 | $62.20 | $63.06 | $61.90 | $62.44 | $61.74 | 213,490 |
| 2022-04-20 | $61.75 | $62.73 | $61.64 | $62.36 | $61.66 | 232,030 |
| 2022-04-19 | $60.54 | $61.62 | $60.49 | $61.54 | $60.85 | 229,581 |
| 2022-04-18 | $59.98 | $60.98 | $59.51 | $59.88 | $59.21 | 196,169 |
| 2022-04-14 | $59.77 | $60.47 | $59.50 | $59.84 | $59.17 | 395,025 |
| 2022-04-13 | $60.91 | $61.07 | $59.48 | $59.49 | $58.82 | 221,833 |
| 2022-04-12 | $60.29 | $60.82 | $59.90 | $60.59 | $59.91 | 290,044 |
| 2022-04-11 | $61.19 | $61.74 | $60.03 | $60.10 | $59.42 | 284,766 |
| 2022-04-08 | $61.09 | $61.61 | $60.82 | $60.94 | $60.25 | 214,645 |
| 2022-04-07 | $62.31 | $62.31 | $60.24 | $60.70 | $60.02 | 386,749 |
| 2022-04-06 | $60.66 | $62.60 | $60.66 | $62.25 | $61.55 | 532,758 |
| 2022-04-05 | $60.11 | $61.32 | $60.11 | $60.98 | $60.29 | 360,686 |
| 2022-04-04 | $61.00 | $61.25 | $59.62 | $60.14 | $59.46 | 218,328 |
| 2022-04-01 | $60.54 | $61.15 | $60.35 | $61.11 | $60.42 | 343,467 |
| 2022-03-31 | $60.06 | $61.15 | $59.79 | $60.49 | $59.81 | 426,982 |
| 2022-03-30 | $59.99 | $60.33 | $59.61 | $59.90 | $59.22 | 275,567 |
| 2022-03-29 | $59.32 | $60.14 | $59.18 | $60.01 | $59.33 | 323,627 |
| 2022-03-28 | $59.25 | $59.54 | $58.52 | $59.14 | $58.47 | 205,595 |
| 2022-03-25 | $57.46 | $59.08 | $57.39 | $59.03 | $58.36 | 263,349 |
| 2022-03-24 | $57.57 | $58.40 | $57.38 | $57.60 | $56.95 | 312,610 |
| 2022-03-23 | $57.48 | $57.83 | $57.21 | $57.60 | $56.95 | 361,382 |
| 2022-03-22 | $58.24 | $58.51 | $57.43 | $57.51 | $56.86 | 427,135 |
| 2022-03-21 | $57.32 | $58.45 | $57.32 | $58.10 | $57.45 | 331,932 |
| 2022-03-18 | $58.18 | $58.29 | $57.02 | $57.34 | $56.69 | 1,262,663 |
| 2022-03-17 | $58.61 | $59.13 | $57.95 | $58.05 | $57.40 | 458,403 |
| 2022-03-16 | $59.38 | $59.98 | $58.20 | $58.95 | $58.29 | 327,976 |
| 2022-03-15 | $59.53 | $59.95 | $59.06 | $59.44 | $58.77 | 341,859 |
| 2022-03-14 | $59.77 | $60.18 | $58.90 | $59.05 | $58.38 | 289,302 |
| 2022-03-11 | $60.46 | $61.12 | $60.09 | $60.22 | $58.91 | 315,177 |
| 2022-03-10 | $60.68 | $60.94 | $59.97 | $60.38 | $59.07 | 255,986 |
| 2022-03-09 | $61.79 | $62.36 | $60.88 | $60.97 | $59.65 | 1,107,890 |
| 2022-03-08 | $62.28 | $62.39 | $61.12 | $61.36 | $60.03 | 505,314 |
| 2022-03-07 | $61.18 | $62.43 | $61.18 | $61.78 | $60.44 | 414,525 |
| 2022-03-04 | $60.47 | $61.90 | $60.21 | $61.80 | $60.46 | 439,758 |
| 2022-03-03 | $60.18 | $60.89 | $59.82 | $60.65 | $59.33 | 566,946 |
| 2022-03-02 | $59.42 | $60.25 | $58.59 | $59.89 | $58.59 | 546,847 |
| 2022-03-01 | $60.48 | $60.73 | $58.12 | $59.16 | $57.88 | 421,160 |
| 2022-02-28 | $59.84 | $60.93 | $59.69 | $60.48 | $59.17 | 646,441 |
| 2022-02-25 | $58.51 | $60.28 | $58.51 | $60.28 | $58.97 | 476,535 |
| 2022-02-24 | $57.25 | $58.12 | $56.91 | $58.05 | $56.79 | 800,697 |
| 2022-02-23 | $59.35 | $59.76 | $57.97 | $57.99 | $56.73 | 386,110 |
| 2022-02-22 | $59.13 | $60.26 | $58.61 | $59.47 | $58.18 | 413,978 |
| 2022-02-18 | $59.55 | $60.34 | $58.92 | $59.36 | $58.07 | 422,503 |
| 2022-02-17 | $58.36 | $59.37 | $57.52 | $59.13 | $57.85 | 431,587 |
| 2022-02-16 | $57.82 | $58.22 | $57.50 | $57.94 | $56.68 | 258,427 |
| 2022-02-15 | $57.59 | $58.19 | $57.54 | $57.81 | $56.55 | 636,851 |
| 2022-02-14 | $57.80 | $58.17 | $56.82 | $57.63 | $56.38 | 309,801 |
| 2022-02-11 | $56.82 | $58.04 | $56.78 | $57.64 | $56.39 | 332,933 |
| 2022-02-10 | $58.57 | $58.57 | $56.31 | $56.52 | $55.29 | 375,467 |
| 2022-02-09 | $58.51 | $58.95 | $58.28 | $58.76 | $57.48 | 424,111 |
| 2022-02-08 | $58.52 | $58.63 | $57.92 | $58.54 | $57.27 | 396,782 |
| 2022-02-07 | $58.07 | $58.47 | $57.44 | $58.12 | $56.86 | 195,334 |
| 2022-02-04 | $58.00 | $58.39 | $57.09 | $58.09 | $56.83 | 219,694 |
| 2022-02-03 | $58.59 | $58.74 | $58.07 | $58.42 | $57.15 | 217,918 |
| 2022-02-02 | $58.16 | $58.73 | $58.01 | $58.59 | $57.32 | 292,852 |
| 2022-02-01 | $57.96 | $58.86 | $57.67 | $58.58 | $57.31 | 386,321 |
| 2022-01-31 | $58.17 | $58.45 | $57.30 | $58.12 | $56.86 | 886,226 |
| 2022-01-28 | $58.24 | $58.73 | $57.40 | $58.65 | $57.38 | 490,137 |
| 2022-01-27 | $58.30 | $58.98 | $57.73 | $58.14 | $56.88 | 534,417 |
| 2022-01-26 | $58.08 | $59.05 | $57.71 | $58.16 | $56.90 | 581,600 |
| 2022-01-25 | $56.89 | $58.40 | $56.64 | $57.67 | $56.42 | 818,547 |
| 2022-01-24 | $57.16 | $57.55 | $55.80 | $57.35 | $56.10 | 580,122 |
| 2022-01-21 | $57.74 | $58.91 | $56.90 | $57.41 | $56.16 | 474,348 |
| 2022-01-20 | $57.63 | $58.30 | $57.38 | $57.75 | $56.50 | 297,053 |
| 2022-01-19 | $57.96 | $58.42 | $57.15 | $57.55 | $56.30 | 299,886 |
| 2022-01-18 | $58.00 | $58.66 | $57.52 | $58.05 | $56.79 | 667,487 |
| 2022-01-14 | $57.23 | $58.12 | $56.66 | $58.00 | $56.74 | 387,292 |
| 2022-01-13 | $56.34 | $57.31 | $56.34 | $56.92 | $55.68 | 280,690 |
| 2022-01-12 | $56.25 | $56.29 | $55.58 | $56.18 | $54.96 | 616,117 |
| 2022-01-11 | $57.01 | $57.06 | $56.00 | $56.19 | $54.97 | 332,552 |
| 2022-01-10 | $57.63 | $57.84 | $56.90 | $57.09 | $55.85 | 439,767 |
| 2022-01-07 | $57.05 | $57.55 | $56.91 | $57.33 | $56.09 | 239,040 |
| 2022-01-06 | $57.00 | $57.42 | $56.59 | $56.98 | $55.74 | 299,965 |
| 2022-01-05 | $57.07 | $57.87 | $56.88 | $57.00 | $55.76 | 263,160 |
| 2022-01-04 | $57.12 | $57.84 | $56.84 | $57.11 | $55.87 | 236,306 |
| 2022-01-03 | $57.33 | $57.68 | $56.15 | $56.83 | $55.60 | 411,290 |
| 2021-12-31 | $57.43 | $57.52 | $56.66 | $57.16 | $55.92 | 184,292 |
| 2021-12-30 | $57.18 | $57.65 | $56.91 | $57.43 | $56.18 | 240,015 |
| 2021-12-29 | $56.79 | $57.18 | $56.47 | $57.10 | $55.86 | 266,257 |
| 2021-12-28 | $55.80 | $56.76 | $55.51 | $56.74 | $55.51 | 227,046 |
| 2021-12-27 | $55.54 | $55.80 | $55.03 | $55.78 | $54.57 | 541,620 |
| 2021-12-23 | $55.48 | $55.98 | $55.40 | $55.49 | $54.29 | 224,101 |
| 2021-12-22 | $54.59 | $55.48 | $54.51 | $55.48 | $54.28 | 373,133 |
| 2021-12-21 | $55.00 | $56.05 | $54.14 | $54.51 | $53.33 | 433,244 |
| 2021-12-20 | $55.14 | $55.23 | $54.25 | $54.93 | $53.74 | 680,092 |
| 2021-12-17 | $56.25 | $56.45 | $55.06 | $55.25 | $54.05 | 1,151,960 |
| 2021-12-16 | $56.43 | $57.12 | $55.61 | $55.98 | $54.76 | 673,230 |
| 2021-12-15 | $55.31 | $56.61 | $55.23 | $56.28 | $55.06 | 507,282 |
| 2021-12-14 | $55.51 | $55.93 | $55.21 | $55.30 | $54.10 | 675,368 |
| 2021-12-13 | $55.50 | $56.25 | $55.44 | $55.90 | $54.08 | 516,248 |
| 2021-12-10 | $56.39 | $56.81 | $56.20 | $56.48 | $54.64 | 258,430 |
| 2021-12-09 | $56.47 | $56.68 | $55.96 | $56.24 | $54.41 | 302,486 |
| 2021-12-08 | $56.45 | $56.94 | $55.90 | $56.65 | $54.81 | 491,372 |
| 2021-12-07 | $56.90 | $57.15 | $55.93 | $56.22 | $54.39 | 353,872 |
| 2021-12-06 | $56.54 | $57.14 | $56.21 | $56.92 | $55.07 | 568,482 |
| 2021-12-03 | $55.95 | $56.29 | $55.21 | $55.70 | $53.89 | 429,389 |
| 2021-12-02 | $55.77 | $56.08 | $55.30 | $55.72 | $53.91 | 662,526 |
| 2021-12-01 | $55.89 | $56.45 | $55.44 | $55.44 | $53.64 | 826,424 |
| 2021-11-30 | $55.79 | $56.28 | $54.91 | $55.30 | $53.50 | 1,040,546 |
| 2021-11-29 | $56.04 | $56.62 | $55.28 | $56.18 | $54.35 | 645,412 |
| 2021-11-26 | $55.80 | $56.19 | $54.52 | $55.57 | $53.76 | 287,773 |
| 2021-11-24 | $56.26 | $56.91 | $55.69 | $56.71 | $54.86 | 1,335,763 |
| 2021-11-23 | $56.03 | $56.83 | $55.86 | $56.32 | $54.49 | 3,136,819 |
| 2021-11-22 | $54.58 | $56.43 | $54.26 | $56.34 | $54.51 | 1,049,904 |
| 2021-11-19 | $54.53 | $55.18 | $53.92 | $54.79 | $53.01 | 567,690 |
| 2021-11-18 | $55.03 | $56.00 | $54.51 | $54.75 | $52.97 | 1,545,387 |
| 2021-11-17 | $54.69 | $54.87 | $53.66 | $54.74 | $52.96 | 2,452,226 |
| 2021-11-16 | $56.00 | $56.50 | $54.71 | $55.40 | $53.60 | 1,549,818 |
| 2021-11-15 | $57.98 | $58.51 | $57.41 | $58.46 | $56.56 | 198,294 |
| 2021-11-12 | $57.95 | $58.39 | $57.55 | $57.68 | $55.80 | 189,594 |
| 2021-11-11 | $58.29 | $58.29 | $57.61 | $58.00 | $56.11 | 209,936 |
| 2021-11-10 | $56.96 | $58.34 | $56.96 | $58.29 | $56.39 | 206,998 |
| 2021-11-09 | $56.82 | $57.25 | $56.45 | $56.87 | $55.02 | 134,658 |
| 2021-11-08 | $58.41 | $58.41 | $56.32 | $56.61 | $54.77 | 317,309 |
| 2021-11-05 | $57.96 | $58.98 | $57.96 | $58.74 | $56.83 | 208,663 |
| 2021-11-04 | $58.10 | $58.39 | $57.20 | $57.64 | $55.76 | 193,409 |
| 2021-11-03 | $57.47 | $58.39 | $57.47 | $57.91 | $56.02 | 194,229 |
| 2021-11-02 | $58.27 | $58.27 | $57.03 | $57.61 | $55.73 | 178,755 |
| 2021-11-01 | $57.63 | $58.28 | $56.86 | $58.03 | $56.14 | 259,673 |
| 2021-10-29 | $57.12 | $57.50 | $56.46 | $56.86 | $55.01 | 279,927 |
| 2021-10-28 | $57.00 | $57.59 | $56.81 | $57.39 | $55.52 | 226,698 |
| 2021-10-27 | $57.13 | $57.33 | $56.09 | $57.00 | $55.14 | 434,007 |
| 2021-10-26 | $56.99 | $58.17 | $56.77 | $56.83 | $54.98 | 341,314 |
| 2021-10-25 | $56.95 | $57.81 | $56.70 | $57.14 | $55.28 | 284,976 |
| 2021-10-22 | $57.17 | $57.34 | $56.70 | $57.07 | $55.21 | 341,004 |
| 2021-10-21 | $57.67 | $57.93 | $56.82 | $56.89 | $55.04 | 228,057 |
| 2021-10-20 | $57.38 | $58.30 | $57.38 | $57.89 | $56.01 | 209,005 |
| 2021-10-19 | $57.15 | $57.60 | $56.85 | $57.50 | $55.63 | 278,382 |
| 2021-10-18 | $57.00 | $57.10 | $56.48 | $56.85 | $55.00 | 266,681 |
| 2021-10-15 | $58.37 | $58.37 | $57.03 | $57.16 | $55.30 | 434,651 |
| 2021-10-14 | $58.13 | $58.35 | $57.67 | $57.88 | $56.00 | 209,875 |
| 2021-10-13 | $57.64 | $58.20 | $57.61 | $57.74 | $55.86 | 186,263 |
| 2021-10-12 | $57.42 | $58.16 | $57.12 | $57.85 | $55.97 | 323,960 |
| 2021-10-11 | $58.52 | $58.52 | $57.05 | $57.49 | $55.62 | 379,806 |
| 2021-10-08 | $59.40 | $59.66 | $58.76 | $58.87 | $56.95 | 190,026 |
| 2021-10-07 | $59.89 | $60.40 | $59.29 | $59.51 | $57.57 | 316,650 |
| 2021-10-06 | $58.33 | $59.72 | $58.03 | $59.63 | $57.69 | 232,222 |
| 2021-10-05 | $58.89 | $59.23 | $58.53 | $58.70 | $56.79 | 188,592 |
| 2021-10-04 | $57.92 | $59.19 | $57.92 | $58.92 | $57.00 | 224,828 |
| 2021-10-01 | $57.77 | $58.49 | $56.91 | $57.94 | $56.05 | 282,857 |
| 2021-09-30 | $58.91 | $59.18 | $57.23 | $57.30 | $55.43 | 274,864 |
| 2021-09-29 | $57.97 | $58.97 | $57.64 | $58.76 | $56.85 | 211,510 |
| 2021-09-28 | $58.93 | $59.02 | $57.85 | $57.98 | $56.09 | 312,176 |
| 2021-09-27 | $58.93 | $59.98 | $58.76 | $58.98 | $57.06 | 280,871 |
| 2021-09-24 | $58.57 | $58.99 | $58.26 | $58.84 | $56.92 | 296,032 |
| 2021-09-23 | $59.01 | $59.61 | $58.29 | $58.41 | $56.51 | 228,001 |
| 2021-09-22 | $59.68 | $60.39 | $59.02 | $59.12 | $57.20 | 459,132 |
| 2021-09-21 | $60.27 | $60.54 | $59.49 | $59.56 | $57.62 | 320,885 |
| 2021-09-20 | $59.51 | $60.66 | $59.29 | $59.97 | $58.02 | 452,553 |
| 2021-09-17 | $61.47 | $61.47 | $59.81 | $60.14 | $58.18 | 771,505 |
| 2021-09-16 | $62.10 | $62.50 | $61.09 | $61.19 | $59.20 | 441,062 |
| 2021-09-15 | $61.87 | $62.38 | $61.74 | $62.12 | $60.10 | 493,597 |
| 2021-09-14 | $62.35 | $62.35 | $61.59 | $61.84 | $59.83 | 283,046 |
| 2021-09-13 | $63.00 | $63.87 | $62.52 | $62.73 | $60.09 | 294,678 |
| 2021-09-10 | $64.57 | $65.00 | $62.52 | $62.72 | $60.08 | 285,071 |
| 2021-09-09 | $65.40 | $65.40 | $64.57 | $64.57 | $61.85 | 231,584 |
| 2021-09-08 | $64.30 | $65.62 | $64.30 | $65.31 | $62.56 | 281,447 |
| 2021-09-07 | $64.65 | $64.65 | $64.07 | $64.36 | $61.65 | 268,565 |
| 2021-09-03 | $64.78 | $64.94 | $64.18 | $64.80 | $62.07 | 258,192 |
| 2021-09-02 | $64.60 | $64.95 | $64.46 | $64.71 | $61.98 | 182,164 |
| 2021-09-01 | $63.80 | $64.74 | $63.50 | $64.37 | $61.66 | 201,332 |
| 2021-08-31 | $63.53 | $63.99 | $63.14 | $63.60 | $60.92 | 227,044 |
| 2021-08-30 | $64.12 | $64.12 | $63.37 | $63.64 | $60.96 | 196,055 |
| 2021-08-27 | $63.26 | $64.21 | $63.23 | $63.98 | $61.28 | 225,598 |
| 2021-08-26 | $63.34 | $63.37 | $62.72 | $62.95 | $60.30 | 188,818 |
| 2021-08-25 | $63.40 | $63.91 | $62.91 | $63.52 | $60.84 | 278,992 |
| 2021-08-24 | $64.07 | $64.07 | $62.95 | $63.41 | $60.74 | 169,082 |
| 2021-08-23 | $64.40 | $64.93 | $63.63 | $64.01 | $61.31 | 203,495 |
| 2021-08-20 | $63.48 | $64.86 | $63.08 | $64.57 | $61.85 | 265,789 |
| 2021-08-19 | $64.37 | $64.37 | $63.22 | $63.80 | $61.11 | 299,498 |
| 2021-08-18 | $64.95 | $64.95 | $63.09 | $63.64 | $60.96 | 232,401 |
| 2021-08-17 | $63.62 | $65.05 | $63.25 | $64.94 | $62.20 | 325,815 |
| 2021-08-16 | $63.24 | $64.23 | $62.91 | $63.79 | $61.10 | 206,551 |
| 2021-08-13 | $62.44 | $63.24 | $62.36 | $63.15 | $60.49 | 161,880 |
| 2021-08-12 | $62.85 | $62.85 | $62.32 | $62.51 | $59.87 | 136,047 |
| 2021-08-11 | $62.64 | $62.85 | $62.17 | $62.73 | $60.09 | 142,424 |
| 2021-08-10 | $62.49 | $62.69 | $61.93 | $62.24 | $59.62 | 111,434 |
| 2021-08-09 | $63.74 | $63.74 | $62.01 | $62.35 | $59.72 | 214,869 |
| 2021-08-06 | $63.12 | $63.49 | $62.55 | $62.59 | $59.95 | 185,252 |
| 2021-08-05 | $62.40 | $63.13 | $61.84 | $62.91 | $60.26 | 211,871 |
| 2021-08-04 | $62.07 | $62.10 | $61.15 | $61.94 | $59.33 | 180,489 |
| 2021-08-03 | $62.19 | $62.85 | $61.78 | $62.47 | $59.84 | 179,682 |
| 2021-08-02 | $62.25 | $62.83 | $61.73 | $61.92 | $59.31 | 242,832 |
| 2021-07-30 | $62.24 | $63.20 | $61.95 | $61.99 | $59.38 | 227,861 |
| 2021-07-29 | $63.82 | $63.99 | $61.49 | $62.46 | $59.83 | 516,310 |
| 2021-07-28 | $64.63 | $64.63 | $62.30 | $63.54 | $60.86 | 290,625 |
| 2021-07-27 | $62.29 | $63.29 | $61.93 | $62.72 | $60.08 | 208,255 |
| 2021-07-26 | $63.00 | $63.21 | $62.45 | $62.64 | $60.00 | 155,260 |
| 2021-07-23 | $61.70 | $63.05 | $61.60 | $62.99 | $60.33 | 163,449 |
| 2021-07-22 | $62.00 | $62.17 | $61.27 | $61.48 | $58.89 | 275,306 |
| 2021-07-21 | $62.64 | $62.97 | $61.58 | $61.94 | $59.33 | 270,472 |
| 2021-07-20 | $61.44 | $63.08 | $61.44 | $62.27 | $59.64 | 303,746 |
| 2021-07-19 | $62.36 | $62.54 | $60.54 | $61.17 | $58.59 | 200,687 |
| 2021-07-16 | $62.83 | $63.64 | $62.45 | $62.83 | $60.18 | 272,539 |
| 2021-07-15 | $61.38 | $62.83 | $61.18 | $62.81 | $60.16 | 216,424 |
| 2021-07-14 | $61.46 | $61.88 | $60.69 | $61.56 | $58.96 | 139,574 |
| 2021-07-13 | $61.30 | $61.65 | $60.94 | $61.13 | $58.55 | 196,863 |
| 2021-07-12 | $60.90 | $61.78 | $60.37 | $61.42 | $58.83 | 213,356 |
| 2021-07-09 | $60.61 | $60.96 | $60.19 | $60.83 | $58.27 | 182,820 |
| 2021-07-08 | $60.69 | $60.89 | $59.99 | $60.28 | $57.74 | 184,400 |
| 2021-07-07 | $59.95 | $61.19 | $59.83 | $61.09 | $58.51 | 347,540 |
| 2021-07-06 | $60.42 | $60.42 | $58.92 | $60.19 | $57.65 | 205,887 |
| 2021-07-02 | $60.75 | $60.95 | $60.20 | $60.42 | $57.87 | 156,910 |
| 2021-07-01 | $60.57 | $61.16 | $60.34 | $60.96 | $58.39 | 217,401 |
| 2021-06-30 | $59.60 | $60.43 | $59.29 | $60.22 | $57.68 | 316,200 |
| 2021-06-29 | $60.95 | $61.13 | $59.56 | $59.70 | $57.18 | 205,571 |
| 2021-06-28 | $61.33 | $61.46 | $60.62 | $60.95 | $58.38 | 237,340 |
| 2021-06-25 | $61.08 | $61.81 | $60.74 | $61.10 | $58.52 | 1,237,128 |
| 2021-06-24 | $61.08 | $61.10 | $60.31 | $60.92 | $58.35 | 234,132 |
| 2021-06-23 | $61.46 | $61.70 | $60.51 | $60.98 | $58.41 | 298,477 |
| 2021-06-22 | $62.16 | $62.35 | $61.55 | $61.63 | $59.03 | 157,276 |
| 2021-06-21 | $61.57 | $62.44 | $61.27 | $62.29 | $59.66 | 308,241 |
| 2021-06-18 | $63.20 | $63.40 | $61.25 | $61.29 | $58.71 | 433,916 |
| 2021-06-17 | $63.72 | $64.10 | $63.59 | $63.84 | $61.15 | 175,425 |
| 2021-06-16 | $64.87 | $64.87 | $63.55 | $63.90 | $61.21 | 268,916 |
| 2021-06-15 | $64.46 | $65.05 | $64.06 | $64.72 | $61.99 | 259,528 |
| 2021-06-14 | $64.69 | $64.95 | $64.02 | $64.25 | $61.54 | 190,917 |
| 2021-06-11 | $65.03 | $65.28 | $64.71 | $65.11 | $61.77 | 232,013 |
| 2021-06-10 | $65.04 | $65.04 | $64.33 | $64.85 | $61.52 | 215,600 |
| 2021-06-09 | $64.05 | $64.77 | $63.60 | $64.66 | $61.34 | 261,865 |
| 2021-06-08 | $63.91 | $64.01 | $63.34 | $63.71 | $60.44 | 248,915 |
| 2021-06-07 | $63.84 | $64.04 | $63.52 | $63.83 | $60.55 | 183,798 |
| 2021-06-04 | $63.79 | $63.88 | $63.21 | $63.64 | $60.37 | 154,185 |
| 2021-06-03 | $63.24 | $63.77 | $62.99 | $63.62 | $60.36 | 256,844 |
| 2021-06-02 | $63.66 | $63.71 | $62.97 | $63.26 | $60.01 | 162,723 |
| 2021-06-01 | $63.58 | $63.58 | $63.05 | $63.39 | $60.14 | 262,666 |
| 2021-05-28 | $63.00 | $63.45 | $62.46 | $63.35 | $60.10 | 258,030 |
| 2021-05-27 | $63.35 | $63.36 | $63.00 | $63.00 | $59.77 | 489,029 |
| 2021-05-26 | $63.20 | $63.51 | $62.76 | $63.15 | $59.91 | 295,286 |
| 2021-05-25 | $63.64 | $63.64 | $62.50 | $63.25 | $60.00 | 489,701 |
| 2021-05-24 | $63.28 | $64.01 | $63.08 | $63.79 | $60.52 | 277,427 |
| 2021-05-21 | $63.66 | $64.00 | $62.82 | $63.13 | $59.89 | 1,091,940 |
| 2021-05-20 | $62.89 | $63.64 | $62.89 | $63.31 | $60.06 | 454,360 |
| 2021-05-19 | $63.40 | $63.49 | $62.51 | $62.96 | $59.73 | 452,177 |
| 2021-05-18 | $63.88 | $64.18 | $63.27 | $63.55 | $60.29 | 470,626 |
| 2021-05-17 | $64.89 | $65.69 | $63.96 | $64.00 | $60.72 | 404,642 |
| 2021-05-14 | $65.67 | $66.31 | $65.01 | $65.10 | $61.76 | 507,118 |
| 2021-05-13 | $64.21 | $66.31 | $64.21 | $65.20 | $61.85 | 422,914 |
| 2021-05-12 | $65.94 | $66.49 | $64.06 | $64.29 | $60.99 | 415,144 |
| 2021-05-11 | $67.68 | $67.78 | $65.90 | $66.07 | $62.68 | 322,722 |
| 2021-05-10 | $68.25 | $68.94 | $68.21 | $68.31 | $64.80 | 239,168 |
| 2021-05-07 | $67.98 | $68.93 | $67.44 | $67.74 | $64.26 | 331,071 |
| 2021-05-06 | $68.10 | $68.51 | $67.27 | $68.48 | $64.97 | 229,568 |
| 2021-05-05 | $67.91 | $67.91 | $66.36 | $67.78 | $64.30 | 369,016 |
| 2021-05-04 | $68.22 | $68.22 | $67.60 | $67.66 | $64.19 | 220,555 |
| 2021-05-03 | $69.63 | $69.63 | $67.49 | $67.82 | $64.34 | 258,604 |
| 2021-04-30 | $67.21 | $68.24 | $66.71 | $68.03 | $64.54 | 519,428 |
| 2021-04-29 | $66.22 | $67.21 | $66.06 | $67.04 | $63.60 | 277,604 |
| 2021-04-28 | $66.22 | $66.62 | $65.62 | $65.89 | $62.51 | 327,196 |
| 2021-04-27 | $67.17 | $67.33 | $66.14 | $66.28 | $62.88 | 225,498 |
| 2021-04-26 | $68.27 | $68.27 | $67.16 | $67.24 | $63.79 | 299,032 |
| 2021-04-23 | $69.54 | $69.54 | $68.09 | $68.24 | $64.74 | 261,340 |
| 2021-04-22 | $70.48 | $70.80 | $68.79 | $69.21 | $65.66 | 310,572 |
| 2021-04-21 | $70.29 | $70.75 | $69.81 | $70.27 | $66.66 | 206,973 |
| 2021-04-20 | $69.40 | $70.53 | $69.37 | $70.33 | $66.72 | 173,983 |
| 2021-04-19 | $69.51 | $69.79 | $68.74 | $69.24 | $65.69 | 250,129 |
| 2021-04-16 | $68.71 | $70.15 | $68.54 | $69.53 | $65.96 | 246,985 |
| 2021-04-15 | $67.82 | $68.37 | $67.42 | $68.18 | $64.68 | 280,722 |
| 2021-04-14 | $67.09 | $67.94 | $66.85 | $67.74 | $64.26 | 210,182 |
| 2021-04-13 | $66.55 | $67.44 | $65.93 | $67.35 | $63.89 | 279,591 |
| 2021-04-12 | $67.19 | $67.96 | $66.93 | $67.69 | $64.22 | 236,335 |
| 2021-04-09 | $66.05 | $67.24 | $65.07 | $66.97 | $63.53 | 338,456 |
| 2021-04-08 | $65.78 | $66.66 | $65.26 | $66.22 | $62.82 | 337,568 |
| 2021-04-07 | $65.86 | $66.27 | $65.51 | $65.79 | $62.41 | 143,762 |
| 2021-04-06 | $65.93 | $66.35 | $65.44 | $65.91 | $62.53 | 171,863 |
| 2021-04-05 | $65.17 | $66.35 | $64.82 | $66.04 | $62.65 | 224,261 |
| 2021-04-01 | $65.44 | $65.68 | $64.30 | $64.80 | $61.47 | 233,231 |
| 2021-03-31 | $65.47 | $65.64 | $64.76 | $65.20 | $61.85 | 317,565 |
| 2021-03-30 | $65.26 | $65.51 | $64.46 | $65.08 | $61.74 | 185,939 |
| 2021-03-29 | $64.37 | $66.27 | $64.37 | $65.56 | $62.20 | 236,578 |
| 2021-03-26 | $65.00 | $65.00 | $63.70 | $64.84 | $61.51 | 221,516 |
| 2021-03-25 | $63.96 | $65.01 | $63.56 | $64.59 | $61.28 | 315,069 |
| 2021-03-24 | $63.06 | $64.81 | $62.72 | $63.82 | $60.55 | 232,951 |
| 2021-03-23 | $63.02 | $64.11 | $62.57 | $63.30 | $60.05 | 252,029 |
| 2021-03-22 | $63.12 | $63.94 | $62.17 | $62.73 | $59.51 | 247,750 |
| 2021-03-19 | $63.31 | $64.25 | $62.29 | $63.63 | $60.36 | 1,166,474 |
| 2021-03-18 | $63.67 | $64.22 | $63.25 | $63.56 | $60.30 | 209,840 |
| 2021-03-17 | $64.31 | $64.73 | $63.48 | $63.75 | $60.48 | 361,404 |
| 2021-03-16 | $63.32 | $64.49 | $63.16 | $64.35 | $61.05 | 221,961 |
| 2021-03-15 | $63.00 | $64.20 | $62.74 | $64.05 | $60.76 | 318,236 |
| 2021-03-12 | $61.53 | $63.45 | $61.53 | $63.12 | $59.88 | 258,384 |
| 2021-03-11 | $61.92 | $62.75 | $61.58 | $62.03 | $58.27 | 220,226 |
| 2021-03-10 | $60.87 | $62.79 | $60.50 | $62.20 | $58.43 | 331,294 |
| 2021-03-09 | $61.75 | $61.75 | $60.52 | $60.61 | $56.94 | 251,218 |
| 2021-03-08 | $60.98 | $62.01 | $60.67 | $61.61 | $57.88 | 301,449 |
| 2021-03-05 | $60.01 | $61.42 | $59.52 | $60.91 | $57.22 | 321,463 |
| 2021-03-04 | $58.93 | $60.85 | $58.85 | $59.20 | $55.62 | 320,096 |
| 2021-03-03 | $59.39 | $59.75 | $58.05 | $58.78 | $55.22 | 493,804 |
| 2021-03-02 | $59.59 | $60.00 | $59.03 | $59.53 | $55.93 | 327,061 |
| 2021-03-01 | $59.28 | $59.95 | $58.81 | $59.78 | $56.16 | 347,175 |
| 2021-02-26 | $59.73 | $60.58 | $58.48 | $58.48 | $54.94 | 475,342 |
| 2021-02-25 | $60.47 | $61.10 | $59.63 | $59.73 | $56.11 | 308,075 |
| 2021-02-24 | $59.66 | $60.56 | $59.05 | $60.30 | $56.65 | 393,086 |
| 2021-02-23 | $57.51 | $59.72 | $57.50 | $59.46 | $55.86 | 374,762 |
| 2021-02-22 | $58.55 | $58.72 | $56.86 | $57.24 | $53.77 | 214,210 |
| 2021-02-19 | $58.22 | $58.79 | $57.67 | $58.63 | $55.08 | 239,041 |
| 2021-02-18 | $57.50 | $58.25 | $57.44 | $58.19 | $54.67 | 297,679 |
| 2021-02-17 | $56.71 | $57.66 | $56.38 | $57.55 | $54.07 | 256,286 |
| 2021-02-16 | $56.89 | $57.26 | $56.32 | $56.90 | $53.46 | 213,244 |
| 2021-02-12 | $56.92 | $57.40 | $55.80 | $56.44 | $53.02 | 271,316 |
| 2021-02-11 | $57.75 | $57.86 | $56.81 | $57.47 | $53.99 | 311,471 |
| 2021-02-10 | $57.11 | $57.89 | $56.83 | $57.54 | $54.06 | 209,084 |
| 2021-02-09 | $56.41 | $57.15 | $55.68 | $57.11 | $53.65 | 233,357 |
| 2021-02-08 | $56.55 | $56.75 | $55.55 | $56.18 | $52.78 | 226,186 |
| 2021-02-05 | $55.83 | $56.49 | $55.25 | $56.44 | $53.02 | 185,130 |
| 2021-02-04 | $54.80 | $55.45 | $54.59 | $55.40 | $52.05 | 170,153 |
| 2021-02-03 | $55.12 | $55.25 | $54.19 | $54.80 | $51.48 | 262,777 |
| 2021-02-02 | $55.34 | $55.74 | $54.78 | $55.45 | $52.09 | 234,397 |
| 2021-02-01 | $54.69 | $55.23 | $53.71 | $54.95 | $51.62 | 344,208 |
| 2021-01-29 | $54.90 | $55.03 | $53.68 | $54.47 | $51.17 | 984,690 |
| 2021-01-28 | $55.14 | $55.66 | $54.27 | $54.90 | $51.58 | 262,583 |
| 2021-01-27 | $54.17 | $55.22 | $53.16 | $54.58 | $51.28 | 402,731 |
| 2021-01-26 | $56.41 | $56.41 | $54.72 | $54.92 | $51.60 | 390,540 |
| 2021-01-25 | $54.93 | $56.24 | $54.93 | $56.00 | $52.61 | 391,560 |
| 2021-01-22 | $55.38 | $55.50 | $54.64 | $55.43 | $52.07 | 425,751 |
| 2021-01-21 | $56.23 | $56.63 | $55.43 | $55.91 | $52.53 | 257,565 |
| 2021-01-20 | $57.03 | $57.60 | $56.06 | $56.32 | $52.91 | 339,489 |
| 2021-01-19 | $59.14 | $59.25 | $57.01 | $57.32 | $53.85 | 490,492 |
| 2021-01-15 | $57.94 | $59.46 | $57.60 | $59.13 | $55.55 | 167,355 |
| 2021-01-14 | $58.90 | $58.90 | $57.89 | $58.20 | $54.68 | 269,697 |
| 2021-01-13 | $57.53 | $58.65 | $57.25 | $58.60 | $55.05 | 265,817 |
| 2021-01-12 | $57.35 | $57.73 | $56.30 | $57.68 | $54.19 | 317,230 |
| 2021-01-11 | $56.21 | $57.10 | $55.70 | $56.72 | $53.29 | 275,577 |
| 2021-01-08 | $57.71 | $57.71 | $56.48 | $56.92 | $53.47 | 222,417 |
| 2021-01-07 | $58.86 | $59.17 | $57.46 | $57.53 | $54.05 | 250,558 |
| 2021-01-06 | $57.08 | $59.61 | $57.08 | $59.15 | $55.57 | 298,850 |
| 2021-01-05 | $57.16 | $57.50 | $55.80 | $56.75 | $53.31 | 250,240 |
| 2021-01-04 | $58.32 | $58.32 | $56.74 | $57.16 | $53.70 | 363,132 |
| 2020-12-31 | $57.25 | $58.57 | $57.04 | $58.31 | $54.78 | 206,579 |
| 2020-12-30 | $56.66 | $57.71 | $56.51 | $57.30 | $53.83 | 166,189 |
| 2020-12-29 | $57.54 | $57.83 | $56.65 | $56.87 | $53.43 | 230,734 |
| 2020-12-28 | $57.46 | $57.82 | $56.87 | $57.36 | $53.89 | 196,340 |
| 2020-12-24 | $56.17 | $56.74 | $55.67 | $56.61 | $53.18 | 98,646 |
| 2020-12-23 | $56.98 | $57.43 | $55.82 | $56.04 | $52.65 | 235,470 |
| 2020-12-22 | $54.95 | $56.73 | $54.37 | $56.45 | $53.03 | 353,946 |
| 2020-12-21 | $55.16 | $55.90 | $53.39 | $54.95 | $51.62 | 546,455 |
| 2020-12-18 | $56.34 | $56.59 | $55.65 | $56.01 | $52.62 | 839,852 |
| 2020-12-17 | $56.05 | $56.80 | $55.92 | $56.01 | $52.62 | 401,108 |
| 2020-12-16 | $57.22 | $57.22 | $55.78 | $56.04 | $52.65 | 501,252 |
| 2020-12-15 | $55.80 | $57.58 | $55.60 | $57.51 | $54.03 | 256,062 |
| 2020-12-14 | $56.04 | $56.71 | $55.68 | $55.70 | $52.33 | 233,564 |
| 2020-12-11 | $55.31 | $56.06 | $55.11 | $55.97 | $52.02 | 242,384 |
| 2020-12-10 | $56.62 | $56.62 | $55.41 | $55.62 | $51.70 | 435,965 |
| 2020-12-09 | $57.51 | $57.51 | $56.15 | $56.70 | $52.70 | 280,843 |
| 2020-12-08 | $56.69 | $57.23 | $56.05 | $56.88 | $52.87 | 323,485 |
| 2020-12-07 | $57.28 | $57.44 | $56.75 | $57.13 | $53.10 | 264,840 |
| 2020-12-04 | $57.54 | $58.07 | $56.85 | $57.28 | $53.24 | 505,004 |
| 2020-12-03 | $57.62 | $57.91 | $56.63 | $56.83 | $52.82 | 198,295 |
| 2020-12-02 | $57.85 | $58.42 | $56.48 | $57.69 | $53.62 | 634,268 |
| 2020-12-01 | $58.94 | $59.41 | $57.65 | $57.88 | $53.79 | 332,164 |
| 2020-11-30 | $60.25 | $60.53 | $57.74 | $58.00 | $53.91 | 591,443 |
| 2020-11-27 | $61.80 | $61.80 | $60.46 | $60.96 | $56.66 | 81,348 |
| 2020-11-25 | $61.69 | $62.59 | $61.17 | $62.03 | $57.65 | 441,117 |
| 2020-11-24 | $61.46 | $62.82 | $60.46 | $61.77 | $57.41 | 488,217 |
| 2020-11-23 | $59.02 | $60.64 | $58.81 | $60.50 | $56.23 | 270,873 |
| 2020-11-20 | $57.50 | $58.91 | $57.50 | $58.77 | $54.62 | 209,336 |
| 2020-11-19 | $58.65 | $59.22 | $57.85 | $58.43 | $54.31 | 279,035 |
| 2020-11-18 | $58.83 | $60.01 | $58.61 | $58.61 | $54.47 | 649,739 |
| 2020-11-17 | $61.33 | $61.45 | $59.72 | $60.38 | $56.12 | 371,210 |
| 2020-11-16 | $59.79 | $60.89 | $58.69 | $60.89 | $56.59 | 357,097 |
| 2020-11-13 | $57.60 | $58.69 | $57.09 | $58.32 | $54.21 | 171,069 |
| 2020-11-12 | $58.77 | $58.88 | $56.22 | $57.08 | $53.05 | 319,837 |
| 2020-11-11 | $59.56 | $59.71 | $58.47 | $59.30 | $55.12 | 271,558 |
| 2020-11-10 | $58.15 | $59.70 | $57.03 | $59.61 | $55.40 | 277,621 |
| 2020-11-09 | $55.42 | $58.34 | $54.30 | $57.34 | $53.29 | 373,746 |
| 2020-11-06 | $54.08 | $54.27 | $52.71 | $52.92 | $49.19 | 130,367 |
| 2020-11-05 | $54.32 | $55.37 | $53.70 | $53.80 | $50.00 | 140,699 |
| 2020-11-04 | $54.93 | $55.97 | $53.53 | $53.80 | $50.00 | 232,102 |
| 2020-11-03 | $54.26 | $56.06 | $54.18 | $55.66 | $51.73 | 258,448 |
| 2020-11-02 | $52.87 | $53.72 | $52.16 | $53.65 | $49.86 | 326,812 |
| 2020-10-30 | $51.74 | $53.21 | $51.43 | $52.13 | $48.45 | 257,277 |
| 2020-10-29 | $52.04 | $52.31 | $50.75 | $51.71 | $48.06 | 311,196 |
| 2020-10-28 | $54.81 | $55.83 | $52.14 | $52.33 | $48.64 | 726,278 |
| 2020-10-27 | $56.29 | $56.65 | $55.17 | $55.91 | $51.97 | 488,287 |
| 2020-10-26 | $55.92 | $56.51 | $54.48 | $56.40 | $52.42 | 527,671 |
| 2020-10-23 | $54.37 | $56.38 | $54.18 | $56.32 | $52.35 | 608,736 |
| 2020-10-22 | $52.67 | $54.15 | $51.57 | $54.00 | $50.19 | 376,888 |
| 2020-10-21 | $50.60 | $52.80 | $50.60 | $52.14 | $48.46 | 368,178 |
| 2020-10-20 | $51.28 | $51.37 | $50.35 | $50.90 | $47.31 | 158,038 |
| 2020-10-19 | $52.05 | $52.32 | $50.70 | $50.81 | $47.23 | 281,770 |
| 2020-10-16 | $51.63 | $52.51 | $51.63 | $51.87 | $48.21 | 195,237 |
| 2020-10-15 | $50.44 | $52.30 | $50.22 | $52.12 | $48.44 | 194,242 |
| 2020-10-14 | $51.56 | $51.77 | $50.75 | $51.00 | $47.40 | 148,283 |
| 2020-10-13 | $52.56 | $52.56 | $51.01 | $51.45 | $47.82 | 155,014 |
| 2020-10-12 | $51.85 | $52.85 | $51.51 | $52.69 | $48.97 | 161,055 |
| 2020-10-09 | $52.59 | $52.82 | $51.87 | $52.16 | $48.48 | 197,779 |
| 2020-10-08 | $52.06 | $52.32 | $51.31 | $52.10 | $48.42 | 233,594 |
| 2020-10-07 | $51.61 | $52.16 | $51.05 | $51.72 | $48.07 | 243,139 |
| 2020-10-06 | $51.27 | $52.52 | $50.73 | $51.38 | $47.75 | 262,623 |
| 2020-10-05 | $50.39 | $50.95 | $49.99 | $50.87 | $47.28 | 288,352 |
| 2020-10-02 | $48.65 | $50.26 | $48.26 | $50.03 | $46.50 | 291,953 |
| 2020-10-01 | $48.38 | $49.07 | $48.36 | $49.01 | $45.55 | 270,653 |
| 2020-09-30 | $48.75 | $49.22 | $48.22 | $48.64 | $45.21 | 275,424 |
| 2020-09-29 | $49.31 | $49.44 | $48.07 | $48.41 | $44.99 | 266,700 |
| 2020-09-28 | $48.88 | $49.50 | $48.88 | $49.15 | $45.68 | 292,762 |
| 2020-09-25 | $47.97 | $48.78 | $47.77 | $48.69 | $45.25 | 206,255 |
| 2020-09-24 | $48.00 | $48.65 | $47.43 | $48.38 | $44.97 | 269,352 |
| 2020-09-23 | $49.01 | $49.65 | $48.00 | $48.01 | $44.62 | 543,589 |
| 2020-09-22 | $48.91 | $49.70 | $48.09 | $49.09 | $45.63 | 338,814 |
| 2020-09-21 | $48.95 | $49.28 | $48.07 | $48.92 | $45.47 | 367,339 |
| 2020-09-18 | $50.21 | $50.21 | $48.46 | $48.69 | $45.25 | 845,679 |
| 2020-09-17 | $50.05 | $50.26 | $49.39 | $49.97 | $46.44 | 309,302 |
| 2020-09-16 | $50.05 | $50.67 | $49.94 | $50.38 | $46.83 | 473,696 |
| 2020-09-15 | $50.41 | $51.29 | $49.91 | $50.05 | $46.52 | 368,742 |
| 2020-09-14 | $49.86 | $50.66 | $49.84 | $50.04 | $46.51 | 478,491 |
| 2020-09-11 | $50.99 | $50.99 | $50.01 | $50.23 | $46.13 | 356,059 |
| 2020-09-10 | $51.52 | $51.68 | $50.76 | $50.98 | $46.82 | 395,901 |
| 2020-09-09 | $51.15 | $52.04 | $50.37 | $51.52 | $47.32 | 372,308 |
| 2020-09-08 | $51.94 | $52.05 | $50.27 | $50.85 | $46.70 | 325,310 |
| 2020-09-04 | $52.69 | $52.80 | $51.45 | $51.83 | $47.60 | 243,640 |
| 2020-09-03 | $52.64 | $53.53 | $52.11 | $52.46 | $48.18 | 495,393 |
| 2020-09-02 | $51.54 | $52.55 | $51.43 | $52.27 | $48.01 | 215,166 |
| 2020-09-01 | $51.30 | $51.59 | $50.51 | $51.50 | $47.30 | 286,239 |
| 2020-08-31 | $52.01 | $52.39 | $51.54 | $51.64 | $47.43 | 540,136 |
| 2020-08-28 | $52.63 | $52.63 | $51.41 | $52.22 | $47.96 | 179,461 |
| 2020-08-27 | $52.11 | $52.79 | $51.62 | $52.19 | $47.93 | 240,529 |
| 2020-08-26 | $53.22 | $53.32 | $51.60 | $51.61 | $47.40 | 319,366 |
| 2020-08-25 | $54.35 | $54.37 | $52.99 | $53.62 | $49.25 | 236,708 |
| 2020-08-24 | $53.61 | $54.40 | $53.17 | $54.40 | $49.96 | 146,821 |
| 2020-08-21 | $53.37 | $53.69 | $52.68 | $53.44 | $49.08 | 159,829 |
| 2020-08-20 | $53.61 | $54.18 | $53.36 | $53.42 | $49.06 | 177,631 |
| 2020-08-19 | $54.66 | $54.86 | $53.94 | $54.05 | $49.64 | 167,099 |
| 2020-08-18 | $54.87 | $55.06 | $54.13 | $54.43 | $49.99 | 247,204 |
| 2020-08-17 | $55.28 | $55.71 | $54.97 | $55.05 | $50.56 | 259,768 |
| 2020-08-14 | $55.00 | $55.74 | $54.54 | $55.52 | $50.99 | 197,207 |
| 2020-08-13 | $55.43 | $55.74 | $55.02 | $55.48 | $50.95 | 257,935 |
| 2020-08-12 | $56.14 | $56.35 | $55.76 | $55.92 | $51.36 | 217,173 |
| 2020-08-11 | $57.48 | $58.00 | $55.39 | $55.61 | $51.07 | 265,653 |
| 2020-08-10 | $58.26 | $58.51 | $56.77 | $56.90 | $52.26 | 392,047 |
| 2020-08-07 | $55.89 | $58.23 | $55.89 | $57.87 | $53.15 | 208,213 |
| 2020-08-06 | $56.83 | $57.32 | $56.24 | $56.37 | $51.77 | 289,429 |
| 2020-08-05 | $57.09 | $57.34 | $56.17 | $56.74 | $52.11 | 380,822 |
| 2020-08-04 | $55.39 | $56.92 | $55.39 | $56.60 | $51.98 | 306,250 |
| 2020-08-03 | $56.26 | $56.26 | $54.82 | $55.72 | $51.18 | 380,502 |
| 2020-07-31 | $56.05 | $56.62 | $55.09 | $56.26 | $51.67 | 331,939 |
| 2020-07-30 | $55.97 | $56.49 | $55.30 | $56.41 | $51.81 | 362,750 |
| 2020-07-29 | $56.34 | $57.26 | $54.66 | $56.41 | $51.81 | 584,742 |
| 2020-07-28 | $53.87 | $56.31 | $53.87 | $55.90 | $51.34 | 384,404 |
| 2020-07-27 | $54.40 | $54.75 | $53.83 | $54.04 | $49.63 | 274,313 |
| 2020-07-24 | $54.98 | $55.79 | $54.61 | $54.79 | $50.32 | 332,965 |
| 2020-07-23 | $54.75 | $55.54 | $54.49 | $54.76 | $50.29 | 272,102 |
| 2020-07-22 | $53.57 | $54.99 | $53.21 | $54.94 | $50.46 | 279,004 |
| 2020-07-21 | $53.44 | $54.71 | $53.44 | $54.07 | $49.66 | 325,467 |
| 2020-07-20 | $54.57 | $54.57 | $53.00 | $53.22 | $48.88 | 260,942 |
| 2020-07-17 | $54.70 | $55.19 | $54.26 | $54.85 | $50.38 | 253,009 |
| 2020-07-16 | $54.38 | $54.85 | $54.13 | $54.60 | $50.15 | 280,383 |
| 2020-07-15 | $54.90 | $55.43 | $53.88 | $54.26 | $49.83 | 401,320 |
| 2020-07-14 | $53.41 | $53.94 | $52.76 | $53.47 | $49.11 | 273,692 |
| 2020-07-13 | $53.51 | $54.20 | $52.81 | $53.13 | $48.80 | 294,507 |
| 2020-07-10 | $52.72 | $53.42 | $52.50 | $53.32 | $48.97 | 445,914 |
| 2020-07-09 | $53.20 | $53.20 | $50.87 | $52.42 | $48.14 | 423,228 |
| 2020-07-08 | $52.91 | $53.73 | $52.56 | $53.57 | $49.20 | 520,189 |
| 2020-07-07 | $54.00 | $54.12 | $53.24 | $53.30 | $48.95 | 430,947 |
| 2020-07-06 | $55.70 | $56.07 | $54.13 | $54.76 | $50.29 | 277,234 |
| 2020-07-02 | $56.36 | $56.46 | $55.04 | $55.31 | $50.80 | 216,183 |
| 2020-07-01 | $54.57 | $55.84 | $54.20 | $55.41 | $50.89 | 301,890 |
| 2020-06-30 | $53.70 | $54.99 | $53.70 | $54.52 | $50.07 | 360,238 |
| 2020-06-29 | $52.66 | $54.20 | $52.23 | $54.10 | $49.69 | 461,177 |
| 2020-06-26 | $52.00 | $52.56 | $51.00 | $52.14 | $47.89 | 659,908 |
| 2020-06-25 | $52.56 | $52.56 | $51.12 | $52.24 | $47.98 | 340,567 |
| 2020-06-24 | $53.37 | $53.50 | $51.94 | $52.86 | $48.55 | 498,161 |
| 2020-06-23 | $55.26 | $55.38 | $53.72 | $54.14 | $49.72 | 350,795 |
| 2020-06-22 | $54.08 | $55.09 | $53.68 | $54.60 | $50.15 | 329,578 |
| 2020-06-19 | $56.19 | $56.39 | $54.37 | $54.56 | $50.11 | 854,152 |
| 2020-06-18 | $55.34 | $55.87 | $54.94 | $55.71 | $51.17 | 252,146 |
| 2020-06-17 | $57.04 | $57.04 | $54.88 | $55.90 | $51.34 | 305,922 |
| 2020-06-16 | $58.03 | $58.47 | $56.15 | $56.82 | $52.19 | 293,802 |
| 2020-06-15 | $54.15 | $56.80 | $53.76 | $56.48 | $51.87 | 431,028 |
| 2020-06-12 | $57.64 | $57.64 | $54.16 | $55.58 | $51.05 | 391,398 |
| 2020-06-11 | $59.32 | $59.53 | $56.31 | $56.51 | $51.35 | 417,283 |
| 2020-06-10 | $62.15 | $62.39 | $60.41 | $60.70 | $55.15 | 294,228 |
| 2020-06-09 | $62.53 | $62.77 | $61.61 | $62.22 | $56.53 | 347,021 |
| 2020-06-08 | $62.69 | $63.40 | $62.41 | $63.24 | $57.46 | 310,405 |
| 2020-06-05 | $62.34 | $64.17 | $62.34 | $62.81 | $57.07 | 334,748 |
| 2020-06-04 | $61.49 | $61.85 | $59.95 | $60.76 | $55.21 | 322,834 |
| 2020-06-03 | $61.12 | $62.51 | $61.12 | $62.10 | $56.43 | 311,750 |
| 2020-06-02 | $60.95 | $61.09 | $59.63 | $60.21 | $54.71 | 243,367 |
| 2020-06-01 | $60.04 | $60.99 | $59.94 | $60.45 | $54.93 | 446,438 |
| 2020-05-29 | $59.47 | $60.76 | $58.86 | $60.12 | $54.63 | 413,996 |
| 2020-05-28 | $61.15 | $61.42 | $59.90 | $60.08 | $54.59 | 437,933 |
| 2020-05-27 | $60.30 | $61.02 | $59.49 | $60.12 | $54.63 | 342,302 |
| 2020-05-26 | $59.60 | $60.64 | $58.89 | $59.12 | $53.72 | 304,872 |
| 2020-05-22 | $58.15 | $58.15 | $57.09 | $57.84 | $52.55 | 163,628 |
| 2020-05-21 | $57.84 | $58.50 | $57.49 | $57.56 | $52.30 | 343,659 |
| 2020-05-20 | $57.53 | $58.28 | $56.93 | $57.80 | $52.52 | 298,000 |
| 2020-05-19 | $57.28 | $57.85 | $56.51 | $56.62 | $51.45 | 366,042 |
| 2020-05-18 | $56.57 | $58.16 | $56.27 | $57.71 | $52.44 | 503,678 |
| 2020-05-15 | $54.75 | $54.75 | $52.82 | $54.25 | $49.29 | 1,154,349 |
| 2020-05-14 | $54.01 | $55.04 | $52.10 | $54.99 | $49.97 | 521,443 |
| 2020-05-13 | $55.57 | $55.57 | $54.28 | $54.96 | $49.94 | 344,275 |
| 2020-05-12 | $57.37 | $57.62 | $55.84 | $56.00 | $50.88 | 395,917 |
| 2020-05-11 | $57.94 | $57.94 | $55.74 | $57.46 | $52.21 | 538,152 |
| 2020-05-08 | $56.93 | $58.23 | $56.51 | $58.03 | $52.73 | 309,840 |
| 2020-05-07 | $55.09 | $56.93 | $55.03 | $55.84 | $50.74 | 361,320 |
| 2020-05-06 | $57.47 | $57.68 | $54.15 | $54.19 | $49.24 | 324,073 |
| 2020-05-05 | $56.73 | $57.96 | $56.58 | $57.16 | $51.94 | 402,250 |
| 2020-05-04 | $55.58 | $56.49 | $54.44 | $56.29 | $51.15 | 373,209 |
| 2020-05-01 | $56.83 | $56.83 | $55.38 | $56.07 | $50.95 | 432,277 |
| 2020-04-30 | $58.99 | $58.99 | $56.76 | $57.69 | $52.42 | 463,744 |
| 2020-04-29 | $62.45 | $62.45 | $59.43 | $59.79 | $54.33 | 839,648 |
| 2020-04-28 | $60.00 | $61.39 | $59.86 | $60.75 | $55.20 | 625,763 |
| 2020-04-27 | $57.38 | $58.69 | $57.38 | $58.52 | $53.17 | 405,656 |
| 2020-04-24 | $57.39 | $58.69 | $56.61 | $56.80 | $51.61 | 692,441 |
| 2020-04-23 | $58.40 | $58.73 | $56.14 | $57.45 | $52.20 | 762,830 |
| 2020-04-22 | $60.13 | $60.13 | $58.13 | $59.19 | $53.78 | 393,677 |
| 2020-04-21 | $57.94 | $59.61 | $57.37 | $59.11 | $53.71 | 539,108 |
| 2020-04-20 | $61.38 | $61.77 | $58.23 | $58.30 | $52.97 | 505,953 |
| 2020-04-17 | $61.74 | $62.70 | $60.87 | $62.64 | $56.92 | 507,857 |
| 2020-04-16 | $61.56 | $61.82 | $59.39 | $60.93 | $55.36 | 492,756 |
| 2020-04-15 | $62.39 | $63.17 | $60.96 | $61.64 | $56.01 | 493,802 |
| 2020-04-14 | $65.10 | $65.38 | $63.02 | $64.39 | $58.51 | 363,852 |
| 2020-04-13 | $63.73 | $64.11 | $61.68 | $63.30 | $57.52 | 341,229 |
| 2020-04-09 | $62.66 | $64.94 | $62.40 | $64.60 | $58.70 | 335,671 |
| 2020-04-08 | $58.47 | $61.75 | $57.83 | $61.21 | $55.62 | 354,601 |
| 2020-04-07 | $61.44 | $62.89 | $56.92 | $57.70 | $52.43 | 536,484 |
| 2020-04-06 | $55.27 | $60.01 | $55.00 | $58.93 | $53.55 | 471,327 |
| 2020-04-03 | $55.59 | $56.36 | $52.47 | $52.84 | $48.01 | 618,165 |
| 2020-04-02 | $54.94 | $57.95 | $54.23 | $56.11 | $50.98 | 528,344 |
| 2020-04-01 | $57.28 | $57.89 | $54.38 | $55.71 | $50.62 | 321,481 |
| 2020-03-31 | $60.99 | $61.61 | $58.78 | $59.83 | $54.36 | 434,060 |
| 2020-03-30 | $61.12 | $61.69 | $59.33 | $61.56 | $55.93 | 496,255 |
| 2020-03-27 | $57.09 | $64.25 | $56.45 | $59.99 | $54.51 | 786,446 |
| 2020-03-26 | $53.34 | $59.58 | $52.72 | $59.10 | $53.70 | 488,415 |
| 2020-03-25 | $52.25 | $55.99 | $50.53 | $53.34 | $48.47 | 620,125 |
| 2020-03-24 | $50.96 | $52.82 | $48.71 | $52.62 | $47.81 | 425,597 |
| 2020-03-23 | $47.95 | $50.62 | $45.06 | $48.93 | $44.46 | 674,478 |
| 2020-03-20 | $57.47 | $57.77 | $47.34 | $48.25 | $43.84 | 906,692 |
| 2020-03-19 | $53.70 | $58.73 | $50.68 | $57.29 | $52.06 | 537,687 |
| 2020-03-18 | $60.16 | $61.67 | $51.57 | $53.53 | $48.64 | 673,654 |
| 2020-03-17 | $58.44 | $65.38 | $57.90 | $64.51 | $58.62 | 641,009 |
| 2020-03-16 | $60.98 | $62.62 | $56.01 | $56.98 | $51.77 | 535,186 |
| 2020-03-13 | $64.46 | $67.52 | $61.49 | $67.52 | $61.35 | 513,405 |
| 2020-03-12 | $66.06 | $67.36 | $61.65 | $61.71 | $56.07 | 612,221 |
| 2020-03-11 | $73.39 | $73.75 | $69.43 | $70.96 | $63.86 | 502,177 |
| 2020-03-10 | $74.50 | $75.69 | $71.32 | $75.00 | $67.49 | 495,553 |
| 2020-03-09 | $71.41 | $74.91 | $71.08 | $73.30 | $65.96 | 512,453 |
| 2020-03-06 | $74.80 | $77.10 | $73.65 | $76.91 | $69.21 | 391,746 |
| 2020-03-05 | $76.63 | $77.46 | $75.73 | $76.68 | $69.00 | 419,470 |
| 2020-03-04 | $74.81 | $78.08 | $74.81 | $77.90 | $70.10 | 393,651 |
| 2020-03-03 | $74.19 | $76.16 | $73.48 | $73.76 | $66.37 | 336,495 |
| 2020-03-02 | $70.66 | $74.33 | $70.47 | $74.33 | $66.89 | 412,487 |
| 2020-02-28 | $73.19 | $73.30 | $69.49 | $70.34 | $63.30 | 701,032 |
| 2020-02-27 | $76.81 | $77.62 | $74.44 | $74.50 | $67.04 | 469,841 |
| 2020-02-26 | $77.58 | $78.53 | $76.95 | $77.13 | $69.41 | 360,487 |
| 2020-02-25 | $78.37 | $78.52 | $77.23 | $77.43 | $69.68 | 358,831 |
| 2020-02-24 | $78.44 | $78.86 | $78.01 | $78.45 | $70.60 | 349,137 |
| 2020-02-21 | $79.71 | $79.95 | $78.91 | $79.01 | $71.10 | 391,453 |
| 2020-02-20 | $79.98 | $80.24 | $79.44 | $79.90 | $71.90 | 254,496 |
| 2020-02-19 | $79.60 | $80.52 | $79.56 | $80.22 | $72.19 | 315,938 |
| 2020-02-18 | $79.15 | $80.09 | $78.87 | $79.74 | $71.76 | 340,708 |
| 2020-02-14 | $78.60 | $79.30 | $78.47 | $78.92 | $71.02 | 283,662 |
| 2020-02-13 | $78.76 | $78.93 | $77.39 | $78.44 | $70.59 | 495,126 |
| 2020-02-12 | $77.40 | $77.65 | $76.67 | $77.46 | $69.70 | 196,010 |
| 2020-02-11 | $77.34 | $77.60 | $77.08 | $77.35 | $69.61 | 163,813 |
| 2020-02-10 | $76.84 | $77.18 | $76.52 | $77.13 | $69.41 | 135,088 |
| 2020-02-07 | $77.70 | $77.97 | $76.77 | $76.80 | $69.11 | 186,861 |
| 2020-02-06 | $77.72 | $78.11 | $77.44 | $77.53 | $69.77 | 276,223 |
| 2020-02-05 | $76.95 | $77.64 | $76.76 | $77.62 | $69.85 | 193,679 |
| 2020-02-04 | $77.40 | $77.40 | $76.85 | $76.96 | $69.25 | 344,708 |
| 2020-02-03 | $77.05 | $77.38 | $76.97 | $77.34 | $69.60 | 226,013 |
| 2020-01-31 | $77.02 | $77.34 | $76.52 | $76.97 | $69.26 | 445,625 |
| 2020-01-30 | $76.04 | $77.16 | $76.01 | $77.08 | $69.36 | 151,226 |
| 2020-01-29 | $75.96 | $76.33 | $75.28 | $76.18 | $68.55 | 249,518 |
| 2020-01-28 | $75.76 | $76.27 | $75.48 | $75.87 | $68.27 | 302,420 |
| 2020-01-27 | $75.76 | $76.50 | $75.20 | $75.62 | $68.05 | 410,103 |
| 2020-01-24 | $75.48 | $76.00 | $75.37 | $75.78 | $68.19 | 284,401 |
| 2020-01-23 | $75.51 | $75.62 | $75.04 | $75.46 | $67.90 | 265,934 |
| 2020-01-22 | $75.58 | $75.78 | $75.30 | $75.45 | $67.90 | 222,771 |
| 2020-01-21 | $74.80 | $75.38 | $74.26 | $75.30 | $67.76 | 256,664 |
| 2020-01-17 | $74.45 | $74.77 | $74.12 | $74.70 | $67.22 | 206,930 |
| 2020-01-16 | $73.71 | $74.49 | $73.60 | $74.39 | $66.94 | 231,955 |
| 2020-01-15 | $72.63 | $73.69 | $72.63 | $73.42 | $66.07 | 207,241 |
| 2020-01-14 | $72.37 | $72.55 | $71.94 | $72.51 | $65.25 | 161,910 |
| 2020-01-13 | $71.33 | $72.47 | $71.32 | $72.28 | $65.04 | 174,004 |
| 2020-01-10 | $71.00 | $71.38 | $70.78 | $71.23 | $64.10 | 215,705 |
| 2020-01-09 | $70.36 | $70.91 | $70.21 | $70.79 | $63.70 | 234,648 |
| 2020-01-08 | $70.32 | $70.58 | $70.10 | $70.36 | $63.32 | 210,916 |
| 2020-01-07 | $70.48 | $70.65 | $70.08 | $70.36 | $63.32 | 139,269 |
| 2020-01-06 | $70.38 | $71.06 | $70.38 | $70.72 | $63.64 | 203,745 |
| 2020-01-03 | $70.38 | $70.92 | $70.28 | $70.46 | $63.41 | 282,135 |
| 2020-01-02 | $71.85 | $71.85 | $69.69 | $70.46 | $63.41 | 274,450 |
| 2019-12-31 | $71.57 | $72.08 | $71.55 | $71.67 | $64.49 | 353,766 |
| 2019-12-30 | $71.44 | $71.76 | $71.30 | $71.69 | $64.51 | 139,593 |
| 2019-12-27 | $71.63 | $71.69 | $71.28 | $71.64 | $64.47 | 144,591 |
| 2019-12-26 | $71.31 | $71.71 | $71.31 | $71.56 | $64.40 | 98,867 |
| 2019-12-24 | $71.38 | $71.53 | $70.90 | $71.24 | $64.11 | 84,070 |
| 2019-12-23 | $72.62 | $72.78 | $71.01 | $71.38 | $64.23 | 262,028 |
| 2019-12-20 | $72.22 | $73.08 | $72.14 | $72.71 | $65.43 | 842,996 |
| 2019-12-19 | $72.18 | $72.60 | $71.92 | $72.24 | $65.01 | 244,948 |
| 2019-12-18 | $71.94 | $72.32 | $71.47 | $72.20 | $64.97 | 310,575 |
| 2019-12-17 | $71.02 | $71.87 | $70.85 | $71.77 | $64.58 | 309,448 |
| 2019-12-16 | $69.88 | $71.10 | $69.55 | $71.08 | $63.96 | 300,617 |
| 2019-12-13 | $69.74 | $69.98 | $69.35 | $69.85 | $62.86 | 252,733 |
| 2019-12-12 | $70.54 | $71.07 | $69.50 | $69.74 | $62.76 | 295,643 |
| 2019-12-11 | $71.45 | $71.55 | $70.71 | $71.21 | $63.56 | 276,342 |
| 2019-12-10 | $71.12 | $71.55 | $70.58 | $71.51 | $63.82 | 179,666 |
| 2019-12-09 | $71.73 | $72.16 | $71.25 | $71.26 | $63.60 | 183,784 |
| 2019-12-06 | $71.77 | $72.44 | $71.70 | $71.70 | $63.99 | 177,749 |
| 2019-12-05 | $71.54 | $72.09 | $71.27 | $71.93 | $64.20 | 168,535 |
| 2019-12-04 | $70.88 | $71.86 | $70.88 | $71.68 | $63.98 | 226,215 |
| 2019-12-03 | $71.10 | $71.21 | $70.77 | $70.92 | $63.30 | 180,007 |
| 2019-12-02 | $71.21 | $71.32 | $70.54 | $71.02 | $63.39 | 235,674 |
| 2019-11-29 | $71.72 | $72.29 | $71.52 | $71.57 | $63.88 | 85,778 |
| 2019-11-27 | $71.87 | $72.08 | $71.50 | $71.82 | $64.10 | 251,573 |
| 2019-11-26 | $71.50 | $72.00 | $71.26 | $71.75 | $64.04 | 282,267 |
| 2019-11-25 | $71.30 | $71.75 | $71.10 | $71.60 | $63.90 | 359,314 |
| 2019-11-22 | $71.02 | $71.38 | $70.43 | $71.15 | $63.50 | 323,549 |
| 2019-11-21 | $70.97 | $71.07 | $70.16 | $70.86 | $63.24 | 400,586 |
| 2019-11-20 | $69.34 | $70.02 | $69.30 | $69.93 | $62.41 | 262,660 |
| 2019-11-19 | $69.28 | $69.57 | $68.82 | $69.35 | $61.90 | 151,697 |
| 2019-11-18 | $69.50 | $70.03 | $69.22 | $69.30 | $61.85 | 195,251 |
| 2019-11-15 | $69.33 | $69.42 | $68.91 | $69.35 | $61.90 | 363,129 |
| 2019-11-14 | $69.41 | $70.08 | $69.05 | $69.35 | $61.90 | 285,582 |
| 2019-11-13 | $68.25 | $69.39 | $68.25 | $69.16 | $61.73 | 307,453 |
| 2019-11-12 | $68.33 | $68.76 | $68.03 | $68.23 | $60.90 | 204,282 |
| 2019-11-11 | $68.88 | $69.10 | $68.04 | $68.11 | $60.79 | 263,156 |
| 2019-11-08 | $69.50 | $69.69 | $68.84 | $68.97 | $61.56 | 258,231 |
| 2019-11-07 | $70.55 | $70.78 | $69.17 | $69.59 | $62.11 | 342,123 |
| 2019-11-06 | $70.68 | $70.98 | $70.14 | $70.61 | $63.02 | 287,566 |
| 2019-11-05 | $71.50 | $71.83 | $70.59 | $70.65 | $63.06 | 285,937 |
| 2019-11-04 | $73.13 | $73.23 | $71.33 | $71.65 | $63.95 | 297,955 |
| 2019-11-01 | $72.79 | $73.34 | $72.58 | $73.22 | $65.35 | 310,578 |
| 2019-10-31 | $72.46 | $72.81 | $71.99 | $72.52 | $64.73 | 392,746 |
| 2019-10-30 | $70.99 | $73.34 | $70.95 | $72.53 | $64.73 | 376,039 |
| 2019-10-29 | $72.64 | $72.98 | $72.49 | $72.74 | $64.92 | 254,120 |
| 2019-10-28 | $73.42 | $73.56 | $72.63 | $72.64 | $64.83 | 218,274 |
| 2019-10-25 | $74.45 | $74.45 | $73.36 | $73.69 | $65.77 | 214,277 |
| 2019-10-24 | $75.04 | $75.19 | $74.23 | $74.28 | $66.30 | 286,840 |
| 2019-10-23 | $75.08 | $75.16 | $74.48 | $74.91 | $66.86 | 291,826 |
| 2019-10-22 | $75.10 | $75.48 | $74.68 | $74.83 | $66.79 | 184,961 |
| 2019-10-21 | $75.00 | $75.20 | $74.69 | $74.90 | $66.85 | 208,174 |
| 2019-10-18 | $74.22 | $74.90 | $73.95 | $74.85 | $66.80 | 172,786 |
| 2019-10-17 | $73.71 | $74.67 | $73.59 | $74.51 | $66.50 | 232,051 |
| 2019-10-16 | $72.98 | $73.48 | $72.94 | $73.46 | $65.56 | 319,543 |
| 2019-10-15 | $74.32 | $74.58 | $73.24 | $73.34 | $65.46 | 298,625 |
| 2019-10-14 | $74.92 | $75.12 | $73.94 | $74.28 | $66.30 | 224,968 |
| 2019-10-11 | $75.25 | $75.41 | $74.58 | $74.86 | $66.81 | 278,075 |
| 2019-10-10 | $74.62 | $75.21 | $74.12 | $75.14 | $67.06 | 297,394 |
| 2019-10-09 | $74.71 | $74.98 | $74.44 | $74.59 | $66.57 | 166,824 |
| 2019-10-08 | $75.10 | $75.26 | $74.37 | $74.41 | $66.41 | 171,767 |
| 2019-10-07 | $75.27 | $75.38 | $74.82 | $75.23 | $67.14 | 188,882 |
| 2019-10-04 | $74.33 | $75.36 | $74.17 | $75.35 | $67.25 | 203,112 |
| 2019-10-03 | $74.20 | $74.46 | $73.78 | $74.23 | $66.25 | 177,341 |
| 2019-10-02 | $74.63 | $76.18 | $73.57 | $74.12 | $66.15 | 272,835 |
| 2019-10-01 | $74.94 | $75.04 | $74.40 | $74.76 | $66.72 | 236,382 |
| 2019-09-30 | $75.18 | $75.83 | $74.92 | $75.05 | $66.98 | 261,461 |
| 2019-09-27 | $76.09 | $76.40 | $74.86 | $75.18 | $67.10 | 241,975 |
| 2019-09-26 | $76.32 | $76.72 | $75.82 | $75.96 | $67.80 | 224,779 |
| 2019-09-25 | $75.37 | $76.47 | $75.32 | $76.05 | $67.88 | 548,679 |
| 2019-09-24 | $75.03 | $75.65 | $74.93 | $75.29 | $67.20 | 584,525 |
| 2019-09-23 | $74.69 | $75.03 | $74.26 | $74.83 | $66.79 | 365,070 |
| 2019-09-20 | $74.71 | $74.86 | $74.05 | $74.68 | $66.65 | 686,875 |
| 2019-09-19 | $74.05 | $74.55 | $73.74 | $74.50 | $66.49 | 383,728 |
| 2019-09-18 | $73.00 | $73.74 | $72.75 | $73.71 | $65.79 | 383,631 |
| 2019-09-17 | $72.72 | $73.48 | $72.57 | $72.98 | $65.14 | 225,207 |
| 2019-09-16 | $73.15 | $73.29 | $72.65 | $72.75 | $64.93 | 195,439 |
| 2019-09-13 | $73.20 | $73.60 | $72.76 | $73.13 | $65.27 | 224,346 |
| 2019-09-12 | $73.56 | $74.08 | $72.93 | $73.35 | $65.47 | 285,800 |
| 2019-09-11 | $72.58 | $73.81 | $72.34 | $73.50 | $65.09 | 407,206 |
| 2019-09-10 | $72.87 | $73.19 | $72.19 | $72.76 | $64.43 | 563,508 |
| 2019-09-09 | $73.35 | $73.35 | $72.50 | $73.00 | $64.65 | 430,619 |
| 2019-09-06 | $73.89 | $74.18 | $73.24 | $73.64 | $65.21 | 614,468 |
| 2019-09-05 | $72.95 | $73.89 | $71.63 | $73.73 | $65.29 | 381,419 |
| 2019-09-04 | $73.43 | $73.44 | $72.63 | $73.14 | $64.77 | 249,900 |
| 2019-09-03 | $72.44 | $73.33 | $72.02 | $73.12 | $64.75 | 523,526 |
| 2019-08-30 | $72.47 | $72.66 | $71.93 | $72.44 | $64.15 | 246,722 |
| 2019-08-29 | $71.89 | $72.43 | $71.66 | $72.41 | $64.12 | 177,624 |
| 2019-08-28 | $71.96 | $72.48 | $71.54 | $71.66 | $63.46 | 249,273 |
| 2019-08-27 | $72.17 | $72.46 | $71.69 | $71.91 | $63.68 | 207,873 |
| 2019-08-26 | $71.14 | $71.85 | $70.73 | $71.85 | $63.63 | 215,273 |
| 2019-08-23 | $71.76 | $72.24 | $70.43 | $70.59 | $62.51 | 403,714 |
| 2019-08-22 | $71.71 | $72.15 | $71.17 | $71.83 | $63.61 | 186,089 |
| 2019-08-21 | $71.22 | $72.19 | $70.96 | $71.73 | $63.52 | 338,511 |
| 2019-08-20 | $71.83 | $71.83 | $71.29 | $71.40 | $63.23 | 274,258 |
| 2019-08-19 | $71.11 | $72.17 | $68.15 | $71.76 | $63.55 | 358,133 |
| 2019-08-16 | $70.25 | $71.13 | $70.19 | $71.09 | $62.96 | 341,627 |
| 2019-08-15 | $68.59 | $70.31 | $68.15 | $70.25 | $62.21 | 330,328 |
| 2019-08-14 | $69.21 | $69.86 | $68.36 | $68.60 | $60.75 | 244,527 |
| 2019-08-13 | $68.67 | $69.38 | $68.27 | $69.15 | $61.24 | 467,695 |
| 2019-08-12 | $69.34 | $69.73 | $68.52 | $68.77 | $60.90 | 138,500 |
| 2019-08-09 | $69.79 | $70.10 | $69.39 | $69.39 | $61.45 | 246,793 |
| 2019-08-08 | $69.03 | $69.94 | $68.84 | $69.83 | $61.84 | 408,084 |
| 2019-08-07 | $68.50 | $69.26 | $67.41 | $68.96 | $61.07 | 488,759 |
| 2019-08-06 | $68.07 | $68.70 | $67.36 | $68.44 | $60.61 | 533,031 |
| 2019-08-05 | $69.28 | $69.58 | $67.78 | $68.21 | $60.41 | 409,118 |
| 2019-08-02 | $69.78 | $70.20 | $69.38 | $69.46 | $61.51 | 355,089 |
| 2019-08-01 | $69.82 | $70.53 | $69.71 | $69.92 | $61.92 | 363,476 |
| 2019-07-31 | $70.59 | $70.97 | $69.59 | $69.92 | $61.92 | 384,902 |
| 2019-07-30 | $70.72 | $71.32 | $70.01 | $70.19 | $62.16 | 309,782 |
| 2019-07-29 | $71.18 | $71.44 | $70.65 | $70.99 | $62.87 | 313,001 |
| 2019-07-26 | $70.75 | $71.22 | $70.45 | $71.17 | $63.03 | 378,323 |
| 2019-07-25 | $71.10 | $71.91 | $70.00 | $70.71 | $62.62 | 589,285 |
| 2019-07-24 | $70.44 | $71.72 | $69.50 | $71.30 | $63.14 | 644,628 |
| 2019-07-23 | $71.23 | $71.63 | $70.40 | $70.81 | $62.71 | 252,131 |
| 2019-07-22 | $72.18 | $72.18 | $70.70 | $71.13 | $62.99 | 210,115 |
| 2019-07-19 | $72.98 | $73.30 | $71.56 | $71.59 | $63.40 | 205,323 |
| 2019-07-18 | $72.72 | $73.29 | $72.31 | $73.27 | $64.89 | 232,097 |
| 2019-07-17 | $72.97 | $73.39 | $72.75 | $72.82 | $64.49 | 230,358 |
| 2019-07-16 | $72.23 | $72.97 | $72.23 | $72.85 | $64.51 | 234,873 |
| 2019-07-15 | $72.70 | $72.97 | $72.15 | $72.53 | $64.23 | 187,479 |
| 2019-07-12 | $73.21 | $73.21 | $72.53 | $72.69 | $64.37 | 191,470 |
| 2019-07-11 | $73.09 | $73.47 | $72.68 | $73.29 | $64.90 | 279,118 |
| 2019-07-10 | $73.41 | $73.60 | $73.11 | $73.25 | $64.87 | 255,174 |
| 2019-07-09 | $73.13 | $73.57 | $72.90 | $73.18 | $64.81 | 211,457 |
| 2019-07-08 | $73.40 | $73.81 | $73.05 | $73.23 | $64.85 | 176,367 |
| 2019-07-05 | $72.74 | $73.53 | $71.90 | $73.38 | $64.98 | 163,069 |
| 2019-07-03 | $73.00 | $73.69 | $73.00 | $73.39 | $64.99 | 123,987 |
| 2019-07-02 | $71.96 | $73.05 | $71.96 | $72.73 | $64.41 | 182,890 |
| 2019-07-01 | $72.01 | $72.18 | $71.09 | $71.83 | $63.61 | 189,688 |
| 2019-06-28 | $71.83 | $72.62 | $71.70 | $72.15 | $63.89 | 620,721 |
| 2019-06-27 | $71.65 | $71.91 | $71.10 | $71.86 | $63.64 | 204,190 |
| 2019-06-26 | $72.81 | $72.81 | $71.47 | $71.48 | $63.30 | 267,060 |
| 2019-06-25 | $73.28 | $73.89 | $72.79 | $72.87 | $64.53 | 289,951 |
| 2019-06-24 | $73.93 | $73.93 | $72.99 | $73.10 | $64.74 | 226,638 |
| 2019-06-21 | $73.22 | $73.78 | $72.05 | $73.71 | $65.28 | 590,414 |
| 2019-06-20 | $73.76 | $73.90 | $72.69 | $73.54 | $65.13 | 269,103 |
| 2019-06-19 | $72.11 | $73.38 | $72.02 | $73.29 | $64.90 | 163,988 |
| 2019-06-18 | $72.96 | $72.96 | $71.85 | $72.41 | $64.12 | 227,026 |
| 2019-06-17 | $72.92 | $73.12 | $72.11 | $72.48 | $64.19 | 163,108 |
| 2019-06-14 | $72.38 | $73.59 | $72.38 | $72.94 | $64.59 | 195,966 |
| 2019-06-13 | $72.71 | $72.83 | $72.03 | $72.47 | $64.18 | 150,200 |
| 2019-06-12 | $72.22 | $73.02 | $71.94 | $73.02 | $64.16 | 250,922 |
| 2019-06-11 | $72.64 | $73.09 | $71.53 | $71.93 | $63.20 | 208,193 |
| 2019-06-10 | $73.09 | $73.44 | $72.22 | $72.63 | $63.81 | 191,338 |
| 2019-06-07 | $74.20 | $74.47 | $73.19 | $73.19 | $64.31 | 150,710 |
| 2019-06-06 | $73.51 | $73.89 | $73.18 | $73.84 | $64.88 | 201,795 |
| 2019-06-05 | $71.89 | $73.57 | $71.89 | $73.51 | $64.59 | 208,160 |
| 2019-06-04 | $71.83 | $71.83 | $70.20 | $71.68 | $62.98 | 130,665 |
| 2019-06-03 | $71.39 | $71.97 | $70.71 | $71.86 | $63.14 | 210,118 |
| 2019-05-31 | $70.30 | $71.08 | $70.16 | $70.94 | $62.33 | 282,501 |
| 2019-05-30 | $70.57 | $70.99 | $69.80 | $70.37 | $61.83 | 246,208 |
| 2019-05-29 | $71.74 | $71.76 | $70.47 | $70.64 | $62.06 | 167,309 |
| 2019-05-28 | $73.00 | $73.03 | $71.72 | $71.75 | $63.04 | 239,409 |
| 2019-05-24 | $72.63 | $73.07 | $72.31 | $72.82 | $63.98 | 178,939 |
| 2019-05-23 | $71.74 | $72.60 | $71.65 | $72.51 | $63.71 | 268,972 |
| 2019-05-22 | $71.77 | $72.11 | $71.49 | $71.80 | $63.08 | 201,612 |
| 2019-05-21 | $71.75 | $72.31 | $71.48 | $71.67 | $62.97 | 200,616 |
| 2019-05-20 | $71.89 | $72.22 | $71.50 | $71.74 | $63.03 | 174,937 |
| 2019-05-17 | $71.57 | $72.42 | $70.94 | $71.96 | $63.22 | 186,035 |
| 2019-05-16 | $71.17 | $71.97 | $70.65 | $71.65 | $62.95 | 394,562 |
| 2019-05-15 | $71.39 | $71.80 | $70.74 | $71.26 | $62.61 | 154,563 |
| 2019-05-14 | $71.99 | $72.12 | $71.21 | $71.31 | $62.65 | 242,181 |
| 2019-05-13 | $70.57 | $72.09 | $70.57 | $72.01 | $63.27 | 271,876 |
| 2019-05-10 | $69.68 | $70.79 | $69.60 | $70.79 | $62.20 | 260,588 |
| 2019-05-09 | $69.57 | $70.02 | $69.23 | $69.70 | $61.24 | 199,837 |
| 2019-05-08 | $70.74 | $70.78 | $69.44 | $69.52 | $61.08 | 275,244 |
| 2019-05-07 | $70.91 | $71.17 | $70.57 | $70.86 | $62.26 | 201,062 |
| 2019-05-06 | $70.53 | $71.02 | $70.47 | $70.91 | $62.30 | 278,578 |
| 2019-05-03 | $69.46 | $70.89 | $69.21 | $70.76 | $62.17 | 212,564 |
| 2019-05-02 | $68.82 | $69.54 | $68.53 | $69.34 | $60.92 | 262,946 |
| 2019-05-01 | $69.71 | $70.05 | $68.98 | $68.98 | $60.61 | 352,171 |
| 2019-04-30 | $68.57 | $70.01 | $68.38 | $69.85 | $61.37 | 370,681 |
| 2019-04-29 | $68.94 | $69.15 | $68.37 | $68.47 | $60.16 | 379,626 |
| 2019-04-26 | $68.99 | $69.59 | $68.99 | $69.04 | $60.66 | 350,004 |
| 2019-04-25 | $68.62 | $68.97 | $68.25 | $68.53 | $60.21 | 320,705 |
| 2019-04-24 | $68.71 | $69.13 | $67.77 | $68.77 | $60.42 | 595,356 |
| 2019-04-23 | $67.75 | $68.14 | $67.43 | $68.09 | $59.82 | 879,567 |
| 2019-04-22 | $68.03 | $68.40 | $67.38 | $67.56 | $59.36 | 298,350 |
| 2019-04-18 | $68.79 | $68.84 | $68.18 | $68.24 | $59.96 | 299,078 |
| 2019-04-17 | $69.18 | $69.19 | $68.52 | $68.62 | $60.29 | 336,783 |
| 2019-04-16 | $69.56 | $69.73 | $68.80 | $69.14 | $60.75 | 289,058 |
| 2019-04-15 | $69.82 | $69.99 | $69.38 | $69.53 | $61.09 | 287,032 |
| 2019-04-12 | $69.80 | $69.85 | $69.20 | $69.66 | $61.20 | 455,897 |
| 2019-04-11 | $69.67 | $70.08 | $69.65 | $69.93 | $61.44 | 501,960 |
| 2019-04-10 | $69.95 | $70.92 | $69.61 | $69.67 | $61.21 | 405,094 |
| 2019-04-09 | $70.00 | $70.24 | $69.65 | $69.76 | $61.29 | 563,246 |
| 2019-04-08 | $70.55 | $70.55 | $69.91 | $69.95 | $61.46 | 369,027 |
| 2019-04-05 | $70.20 | $70.75 | $69.97 | $70.70 | $62.12 | 327,591 |
| 2019-04-04 | $70.49 | $70.70 | $69.70 | $70.09 | $61.58 | 502,184 |
| 2019-04-03 | $70.66 | $70.87 | $69.91 | $70.35 | $61.81 | 374,391 |
| 2019-04-02 | $70.89 | $70.89 | $69.92 | $70.65 | $62.07 | 486,962 |
| 2019-04-01 | $70.41 | $70.53 | $69.75 | $70.43 | $61.88 | 433,461 |
| 2019-03-29 | $70.22 | $70.59 | $69.83 | $70.41 | $61.86 | 427,199 |
| 2019-03-28 | $70.98 | $71.27 | $69.83 | $70.11 | $61.60 | 238,524 |
| 2019-03-27 | $71.40 | $71.40 | $70.52 | $70.90 | $62.29 | 317,882 |
| 2019-03-26 | $71.34 | $71.77 | $71.02 | $71.30 | $62.64 | 309,729 |
| 2019-03-25 | $70.83 | $71.26 | $70.44 | $71.22 | $62.57 | 304,070 |
| 2019-03-22 | $70.60 | $71.64 | $70.52 | $70.65 | $62.07 | 597,458 |
| 2019-03-21 | $69.77 | $70.69 | $69.67 | $70.44 | $61.89 | 327,681 |
| 2019-03-20 | $69.36 | $70.82 | $69.36 | $69.77 | $61.30 | 509,567 |
| 2019-03-19 | $70.14 | $70.31 | $69.46 | $69.82 | $61.34 | 473,641 |
| 2019-03-18 | $70.84 | $70.84 | $70.01 | $70.32 | $61.78 | 301,770 |
| 2019-03-15 | $70.29 | $70.86 | $69.78 | $70.74 | $62.15 | 913,053 |
| 2019-03-14 | $70.27 | $70.72 | $69.89 | $70.23 | $61.70 | 317,475 |
| 2019-03-13 | $70.87 | $71.02 | $70.42 | $70.65 | $61.57 | 467,178 |
| 2019-03-12 | $70.57 | $70.97 | $70.39 | $70.88 | $61.77 | 252,988 |
| 2019-03-11 | $70.28 | $70.66 | $70.01 | $70.55 | $61.48 | 328,279 |
| 2019-03-08 | $69.68 | $70.30 | $69.39 | $70.17 | $61.15 | 283,657 |
| 2019-03-07 | $69.46 | $69.85 | $69.22 | $69.63 | $60.68 | 344,413 |
| 2019-03-06 | $68.87 | $69.70 | $68.76 | $69.20 | $60.31 | 324,296 |
| 2019-03-05 | $69.35 | $69.66 | $68.83 | $68.85 | $60.00 | 345,088 |
| 2019-03-04 | $69.12 | $69.72 | $68.54 | $69.49 | $60.56 | 238,686 |
| 2019-03-01 | $68.66 | $69.32 | $68.01 | $69.05 | $60.17 | 374,754 |
| 2019-02-28 | $67.91 | $68.83 | $67.74 | $68.54 | $59.73 | 416,804 |
| 2019-02-27 | $67.12 | $68.25 | $66.92 | $67.96 | $59.23 | 390,772 |
| 2019-02-26 | $67.47 | $67.76 | $66.90 | $67.32 | $58.67 | 417,938 |
| 2019-02-25 | $67.34 | $67.55 | $66.85 | $67.21 | $58.57 | 290,289 |
| 2019-02-22 | $67.05 | $67.45 | $66.63 | $67.41 | $58.75 | 337,415 |
| 2019-02-21 | $66.07 | $66.94 | $65.51 | $66.78 | $58.20 | 252,155 |
| 2019-02-20 | $65.91 | $66.46 | $65.50 | $66.19 | $57.68 | 211,456 |
| 2019-02-19 | $65.51 | $66.22 | $65.38 | $66.02 | $57.53 | 285,455 |
| 2019-02-15 | $65.00 | $65.68 | $65.00 | $65.54 | $57.12 | 287,819 |
| 2019-02-14 | $65.12 | $65.57 | $64.92 | $64.99 | $56.64 | 367,281 |
| 2019-02-13 | $65.30 | $65.63 | $64.78 | $65.06 | $56.70 | 348,802 |
| 2019-02-12 | $67.15 | $67.80 | $64.66 | $65.58 | $57.15 | 380,292 |
| 2019-02-11 | $65.02 | $65.46 | $64.83 | $64.98 | $56.63 | 215,257 |
| 2019-02-08 | $64.54 | $65.23 | $64.54 | $65.01 | $56.65 | 268,567 |
| 2019-02-07 | $63.45 | $64.67 | $63.06 | $64.65 | $56.34 | 177,303 |
| 2019-02-06 | $63.56 | $63.67 | $63.13 | $63.51 | $55.35 | 146,866 |
| 2019-02-05 | $63.46 | $63.93 | $63.34 | $63.55 | $55.38 | 156,960 |
| 2019-02-04 | $62.77 | $63.43 | $62.32 | $63.41 | $55.26 | 151,806 |
| 2019-02-01 | $63.72 | $63.85 | $62.35 | $63.07 | $54.96 | 333,770 |
| 2019-01-31 | $62.97 | $64.11 | $62.79 | $63.91 | $55.70 | 376,143 |
| 2019-01-30 | $62.10 | $63.17 | $61.61 | $62.98 | $54.89 | 215,919 |
| 2019-01-29 | $62.09 | $62.45 | $61.80 | $62.20 | $54.21 | 189,542 |
| 2019-01-28 | $61.95 | $62.27 | $61.26 | $61.66 | $53.73 | 221,740 |
| 2019-01-25 | $62.65 | $62.87 | $61.94 | $62.03 | $54.06 | 155,518 |
| 2019-01-24 | $62.55 | $62.78 | $61.70 | $62.72 | $54.66 | 234,007 |
| 2019-01-23 | $61.48 | $62.42 | $61.48 | $62.39 | $54.37 | 228,898 |
| 2019-01-22 | $62.22 | $62.50 | $60.94 | $61.61 | $53.69 | 231,508 |
| 2019-01-18 | $61.83 | $62.31 | $61.82 | $62.17 | $54.18 | 212,795 |
| 2019-01-17 | $61.17 | $61.86 | $61.14 | $61.85 | $53.90 | 271,250 |
| 2019-01-16 | $60.85 | $61.35 | $60.65 | $61.25 | $53.38 | 349,608 |
| 2019-01-15 | $59.75 | $61.07 | $59.75 | $60.96 | $53.12 | 266,674 |
| 2019-01-14 | $60.48 | $60.50 | $59.39 | $59.76 | $52.08 | 336,839 |
| 2019-01-11 | $61.09 | $61.26 | $60.47 | $60.67 | $52.87 | 303,372 |
| 2019-01-10 | $60.32 | $61.25 | $59.80 | $61.18 | $53.32 | 272,056 |
| 2019-01-09 | $60.16 | $60.50 | $59.60 | $60.09 | $52.37 | 827,700 |
| 2019-01-08 | $58.94 | $60.23 | $58.74 | $60.11 | $52.38 | 410,755 |
| 2019-01-07 | $59.10 | $59.28 | $58.50 | $59.00 | $51.42 | 348,807 |
| 2019-01-04 | $57.91 | $59.26 | $57.33 | $59.25 | $51.63 | 357,214 |
| 2019-01-03 | $58.02 | $58.64 | $57.83 | $58.12 | $50.65 | 259,820 |
| 2019-01-02 | $59.27 | $59.40 | $57.58 | $58.03 | $50.57 | 359,624 |
| 2018-12-31 | $59.47 | $59.48 | $58.61 | $59.44 | $51.80 | 345,157 |
| 2018-12-28 | $59.43 | $60.02 | $58.90 | $59.41 | $51.77 | 341,595 |
| 2018-12-27 | $58.55 | $59.25 | $57.80 | $59.22 | $51.61 | 414,240 |
| 2018-12-26 | $58.10 | $58.70 | $57.28 | $58.54 | $51.02 | 578,551 |
| 2018-12-24 | $61.61 | $61.61 | $57.90 | $58.02 | $50.56 | 202,568 |
| 2018-12-21 | $62.06 | $63.58 | $61.02 | $61.42 | $53.53 | 1,502,387 |
| 2018-12-20 | $62.24 | $63.00 | $61.09 | $62.21 | $54.21 | 396,916 |
| 2018-12-19 | $62.58 | $63.00 | $61.71 | $62.14 | $54.15 | 411,497 |
| 2018-12-18 | $62.53 | $63.14 | $62.29 | $62.31 | $54.30 | 443,939 |
| 2018-12-17 | $64.23 | $64.42 | $62.05 | $62.34 | $54.33 | 349,786 |
| 2018-12-14 | $64.44 | $64.53 | $63.51 | $63.93 | $55.71 | 219,514 |
| 2018-12-13 | $63.78 | $64.67 | $63.78 | $64.45 | $56.17 | 198,883 |
| 2018-12-12 | $64.67 | $65.05 | $64.17 | $64.32 | $55.58 | 299,417 |
| 2018-12-11 | $64.34 | $64.86 | $63.56 | $64.46 | $55.70 | 285,427 |
| 2018-12-10 | $64.43 | $64.55 | $63.53 | $64.31 | $55.57 | 212,196 |
| 2018-12-07 | $64.05 | $64.80 | $63.59 | $64.28 | $55.54 | 221,283 |
| 2018-12-06 | $64.15 | $64.15 | $62.75 | $63.98 | $55.28 | 341,938 |
| 2018-12-04 | $64.34 | $65.74 | $63.86 | $64.02 | $55.32 | 538,171 |
| 2018-12-03 | $63.67 | $64.13 | $62.91 | $64.05 | $55.35 | 306,935 |
| 2018-11-30 | $63.63 | $64.11 | $63.32 | $63.96 | $55.27 | 431,584 |
| 2018-11-29 | $63.75 | $64.02 | $62.80 | $63.47 | $54.84 | 238,231 |
| 2018-11-28 | $63.92 | $64.16 | $63.52 | $63.59 | $54.95 | 337,267 |
| 2018-11-27 | $63.73 | $64.36 | $63.39 | $63.92 | $55.23 | 315,806 |
| 2018-11-26 | $63.37 | $63.94 | $62.97 | $63.75 | $55.09 | 223,855 |
| 2018-11-23 | $62.85 | $63.46 | $62.68 | $63.25 | $54.65 | 109,307 |
| 2018-11-21 | $63.86 | $63.86 | $62.59 | $62.87 | $54.33 | 192,203 |
| 2018-11-20 | $64.06 | $64.76 | $63.35 | $63.79 | $55.12 | 274,315 |
| 2018-11-19 | $63.27 | $63.94 | $62.98 | $63.89 | $55.21 | 350,580 |
| 2018-11-16 | $64.00 | $64.58 | $63.42 | $63.44 | $54.82 | 551,459 |
| 2018-11-15 | $63.04 | $63.74 | $61.97 | $63.65 | $55.00 | 314,698 |
| 2018-11-14 | $62.51 | $63.69 | $62.08 | $63.30 | $54.70 | 380,948 |
| 2018-11-13 | $62.27 | $62.77 | $61.72 | $62.55 | $54.05 | 209,711 |
| 2018-11-12 | $61.62 | $62.99 | $61.45 | $62.16 | $53.71 | 212,999 |
| 2018-11-09 | $60.99 | $61.88 | $60.86 | $61.61 | $53.24 | 253,765 |
| 2018-11-08 | $61.13 | $61.36 | $60.33 | $60.95 | $52.67 | 226,261 |
| 2018-11-07 | $61.08 | $61.67 | $60.31 | $61.03 | $52.74 | 346,273 |
| 2018-11-06 | $60.22 | $61.31 | $59.96 | $61.03 | $52.74 | 263,797 |
| 2018-11-05 | $59.09 | $60.45 | $59.05 | $60.22 | $52.04 | 316,302 |
| 2018-11-02 | $59.37 | $59.37 | $58.33 | $58.91 | $50.90 | 222,249 |
| 2018-11-01 | $58.74 | $59.26 | $58.41 | $59.21 | $51.16 | 367,836 |
| 2018-10-31 | $59.58 | $59.58 | $58.22 | $58.76 | $50.77 | 391,601 |
| 2018-10-30 | $59.48 | $60.28 | $59.23 | $59.90 | $51.76 | 378,361 |
| 2018-10-29 | $58.23 | $59.47 | $58.23 | $59.36 | $51.29 | 329,446 |
| 2018-10-26 | $59.34 | $59.41 | $57.61 | $57.96 | $50.08 | 396,433 |
| 2018-10-25 | $60.21 | $60.22 | $58.83 | $59.00 | $50.98 | 656,200 |
| 2018-10-24 | $58.58 | $61.10 | $56.23 | $60.71 | $52.46 | 779,800 |
| 2018-10-23 | $60.47 | $60.82 | $59.37 | $59.41 | $51.34 | 282,524 |
| 2018-10-22 | $60.84 | $61.12 | $59.92 | $60.25 | $52.06 | 231,471 |
| 2018-10-19 | $59.82 | $61.14 | $59.50 | $60.75 | $52.49 | 278,916 |
| 2018-10-18 | $59.43 | $60.48 | $59.34 | $60.04 | $51.88 | 313,790 |
| 2018-10-17 | $59.65 | $59.65 | $58.69 | $59.32 | $51.26 | 260,467 |
| 2018-10-16 | $58.51 | $59.65 | $58.28 | $59.50 | $51.41 | 264,723 |
| 2018-10-15 | $58.61 | $58.95 | $58.34 | $58.57 | $50.61 | 292,662 |
| 2018-10-12 | $59.68 | $59.68 | $58.12 | $58.68 | $50.71 | 438,796 |
| 2018-10-11 | $61.26 | $61.26 | $59.25 | $59.56 | $51.47 | 410,006 |
| 2018-10-10 | $61.23 | $62.19 | $61.00 | $61.08 | $52.78 | 341,586 |
| 2018-10-09 | $61.29 | $62.06 | $61.16 | $61.40 | $53.06 | 423,502 |
| 2018-10-08 | $60.65 | $61.49 | $60.53 | $61.21 | $52.89 | 228,009 |
| 2018-10-05 | $59.40 | $60.67 | $59.40 | $60.52 | $52.30 | 343,037 |
| 2018-10-04 | $58.64 | $59.68 | $58.53 | $59.40 | $51.33 | 256,294 |
| 2018-10-03 | $59.05 | $59.48 | $58.50 | $58.89 | $50.89 | 361,463 |
| 2018-10-02 | $58.48 | $59.12 | $58.48 | $59.03 | $51.01 | 181,451 |
| 2018-10-01 | $58.70 | $58.70 | $58.06 | $58.46 | $50.51 | 283,606 |
| 2018-09-28 | $57.56 | $58.66 | $57.56 | $58.66 | $50.69 | 298,651 |
| 2018-09-27 | $57.19 | $57.83 | $57.09 | $57.52 | $49.70 | 206,180 |
| 2018-09-26 | $57.75 | $57.95 | $56.93 | $56.99 | $49.24 | 273,087 |
| 2018-09-25 | $58.60 | $58.64 | $57.56 | $57.59 | $49.76 | 236,191 |
| 2018-09-24 | $59.14 | $59.14 | $58.38 | $58.61 | $50.64 | 280,732 |
| 2018-09-21 | $58.94 | $59.73 | $58.77 | $59.14 | $51.10 | 638,475 |
| 2018-09-20 | $58.30 | $59.12 | $58.07 | $59.11 | $51.08 | 256,009 |
| 2018-09-19 | $60.33 | $60.33 | $57.77 | $58.28 | $50.36 | 377,712 |
| 2018-09-18 | $59.91 | $60.37 | $59.47 | $60.32 | $52.12 | 299,240 |
| 2018-09-17 | $59.82 | $60.21 | $59.34 | $59.89 | $51.75 | 179,108 |
| 2018-09-14 | $59.81 | $60.10 | $59.08 | $59.75 | $51.63 | 273,088 |
| 2018-09-13 | $59.38 | $60.14 | $58.89 | $60.14 | $51.97 | 178,239 |
| 2018-09-12 | $59.96 | $60.08 | $59.54 | $59.77 | $51.18 | 258,916 |
| 2018-09-11 | $60.41 | $60.70 | $59.84 | $59.93 | $51.32 | 143,723 |
| 2018-09-10 | $60.67 | $60.97 | $60.22 | $60.48 | $51.79 | 167,835 |
| 2018-09-07 | $60.55 | $60.57 | $60.13 | $60.39 | $51.71 | 176,563 |
| 2018-09-06 | $60.62 | $60.96 | $60.47 | $60.76 | $52.03 | 137,108 |
| 2018-09-05 | $59.69 | $60.65 | $59.69 | $60.62 | $51.91 | 157,106 |
| 2018-09-04 | $60.08 | $60.53 | $59.54 | $59.62 | $51.05 | 199,705 |
| 2018-08-31 | $60.27 | $60.43 | $59.53 | $59.96 | $51.34 | 191,385 |
| 2018-08-30 | $60.25 | $60.66 | $60.00 | $60.23 | $51.57 | 231,124 |
| 2018-08-29 | $59.79 | $60.23 | $59.53 | $60.14 | $51.50 | 173,519 |
| 2018-08-28 | $60.18 | $60.65 | $59.41 | $59.58 | $51.02 | 280,617 |
| 2018-08-27 | $60.97 | $60.97 | $60.07 | $60.17 | $51.52 | 161,702 |
| 2018-08-24 | $60.79 | $60.97 | $60.29 | $60.94 | $52.18 | 191,828 |
| 2018-08-23 | $60.91 | $61.01 | $60.38 | $60.64 | $51.92 | 243,271 |
| 2018-08-22 | $61.65 | $61.77 | $60.56 | $60.81 | $52.07 | 127,152 |
| 2018-08-21 | $61.72 | $61.92 | $61.20 | $61.60 | $52.75 | 175,373 |
| 2018-08-20 | $61.95 | $62.16 | $61.64 | $61.72 | $52.85 | 182,199 |
| 2018-08-17 | $61.34 | $61.99 | $61.04 | $61.89 | $52.99 | 322,531 |
| 2018-08-16 | $60.44 | $61.36 | $60.16 | $61.32 | $52.51 | 190,639 |
| 2018-08-15 | $60.28 | $60.82 | $59.75 | $60.46 | $51.77 | 198,391 |
| 2018-08-14 | $59.72 | $60.49 | $59.70 | $60.02 | $51.39 | 171,820 |
| 2018-08-13 | $59.44 | $59.74 | $59.06 | $59.67 | $51.09 | 142,436 |
| 2018-08-10 | $59.59 | $60.23 | $59.24 | $59.31 | $50.79 | 159,529 |
| 2018-08-09 | $59.20 | $59.62 | $59.08 | $59.51 | $50.96 | 122,577 |
| 2018-08-08 | $58.95 | $59.20 | $58.58 | $59.13 | $50.63 | 122,191 |
| 2018-08-07 | $59.50 | $59.98 | $58.90 | $59.16 | $50.66 | 141,237 |
| 2018-08-06 | $59.36 | $59.93 | $59.11 | $59.51 | $50.96 | 144,887 |
| 2018-08-03 | $58.81 | $59.46 | $58.55 | $59.36 | $50.83 | 216,397 |
| 2018-08-02 | $58.17 | $58.96 | $58.17 | $58.80 | $50.35 | 154,897 |
| 2018-08-01 | $59.10 | $59.10 | $58.03 | $58.23 | $49.86 | 315,237 |
| 2018-07-31 | $58.73 | $59.35 | $58.63 | $59.33 | $50.80 | 277,665 |
| 2018-07-30 | $58.78 | $58.88 | $58.23 | $58.42 | $50.02 | 394,749 |
| 2018-07-27 | $59.38 | $59.45 | $58.58 | $58.91 | $50.44 | 362,639 |
| 2018-07-26 | $59.58 | $59.92 | $59.11 | $59.35 | $50.82 | 372,098 |
| 2018-07-25 | $58.93 | $59.89 | $58.89 | $59.22 | $50.71 | 844,305 |
| 2018-07-24 | $58.80 | $59.05 | $57.91 | $58.93 | $50.46 | 706,763 |
| 2018-07-23 | $58.64 | $59.25 | $58.46 | $58.87 | $50.41 | 712,409 |
| 2018-07-20 | $58.17 | $58.82 | $57.80 | $58.60 | $50.18 | 510,261 |
| 2018-07-19 | $57.93 | $58.65 | $57.84 | $58.28 | $49.90 | 514,162 |
| 2018-07-18 | $58.11 | $58.20 | $57.33 | $57.73 | $49.43 | 203,265 |
| 2018-07-17 | $58.35 | $58.51 | $58.10 | $58.11 | $49.76 | 167,940 |
| 2018-07-16 | $58.69 | $58.69 | $58.07 | $58.26 | $49.89 | 246,783 |
| 2018-07-13 | $58.76 | $59.04 | $58.39 | $58.67 | $50.24 | 207,474 |
| 2018-07-12 | $58.59 | $58.87 | $58.20 | $58.63 | $50.20 | 161,613 |
| 2018-07-11 | $57.91 | $58.58 | $57.91 | $58.47 | $50.07 | 208,797 |
| 2018-07-10 | $56.51 | $57.97 | $55.98 | $57.88 | $49.56 | 368,322 |
| 2018-07-09 | $59.04 | $59.04 | $56.54 | $56.75 | $48.59 | 204,990 |
| 2018-07-06 | $58.69 | $59.14 | $58.64 | $59.04 | $50.55 | 160,946 |
| 2018-07-05 | $58.17 | $58.65 | $57.88 | $58.63 | $50.20 | 181,166 |
| 2018-07-03 | $57.43 | $58.47 | $57.16 | $58.17 | $49.81 | 131,433 |
| 2018-07-02 | $57.12 | $57.61 | $56.84 | $57.35 | $49.11 | 303,165 |
| 2018-06-29 | $57.04 | $57.38 | $56.73 | $57.25 | $49.02 | 478,670 |
| 2018-06-28 | $57.07 | $57.53 | $56.87 | $57.09 | $48.88 | 308,883 |
| 2018-06-27 | $56.90 | $57.11 | $56.64 | $56.96 | $48.77 | 397,591 |
| 2018-06-26 | $57.42 | $57.74 | $56.86 | $56.93 | $48.75 | 347,731 |
| 2018-06-25 | $56.70 | $57.70 | $56.66 | $57.57 | $49.30 | 427,032 |
| 2018-06-22 | $56.35 | $56.81 | $56.05 | $56.70 | $48.55 | 701,583 |
| 2018-06-21 | $55.98 | $56.45 | $55.79 | $56.10 | $48.04 | 537,141 |
| 2018-06-20 | $55.98 | $56.12 | $55.58 | $55.88 | $47.85 | 253,426 |
| 2018-06-19 | $55.19 | $56.02 | $55.19 | $56.01 | $47.96 | 421,927 |
| 2018-06-18 | $54.22 | $55.16 | $54.16 | $55.15 | $47.22 | 350,902 |
| 2018-06-15 | $53.50 | $54.33 | $53.27 | $54.25 | $46.45 | 669,519 |
| 2018-06-14 | $53.07 | $53.64 | $52.93 | $53.55 | $45.85 | 452,411 |
| 2018-06-13 | $52.83 | $53.68 | $52.61 | $53.39 | $45.25 | 1,044,466 |
| 2018-06-12 | $51.85 | $52.94 | $51.85 | $52.71 | $44.67 | 347,924 |
| 2018-06-11 | $52.10 | $52.17 | $51.53 | $51.84 | $43.94 | 283,885 |
| 2018-06-08 | $52.20 | $52.43 | $51.84 | $52.01 | $44.08 | 342,132 |
| 2018-06-07 | $52.04 | $52.61 | $51.80 | $52.13 | $44.18 | 467,821 |
| 2018-06-06 | $52.64 | $52.96 | $51.53 | $51.84 | $43.94 | 367,870 |
| 2018-06-05 | $53.16 | $53.16 | $52.41 | $52.68 | $44.65 | 343,681 |
| 2018-06-04 | $53.74 | $53.89 | $52.79 | $52.99 | $44.91 | 691,655 |
| 2018-06-01 | $54.62 | $54.62 | $52.98 | $53.00 | $44.92 | 398,657 |
| 2018-05-31 | $54.89 | $55.10 | $54.41 | $54.48 | $46.18 | 307,099 |
| 2018-05-30 | $54.31 | $55.05 | $53.86 | $54.84 | $46.48 | 394,186 |
| 2018-05-29 | $54.41 | $54.85 | $54.03 | $54.35 | $46.06 | 274,997 |
| 2018-05-25 | $54.25 | $54.63 | $53.96 | $54.49 | $46.18 | 296,345 |
| 2018-05-24 | $54.20 | $54.51 | $53.86 | $54.24 | $45.97 | 550,054 |
| 2018-05-23 | $53.67 | $54.24 | $53.64 | $54.23 | $45.96 | 529,946 |
| 2018-05-22 | $53.50 | $53.71 | $53.34 | $53.58 | $45.41 | 313,539 |
| 2018-05-21 | $53.27 | $53.52 | $52.88 | $53.47 | $45.32 | 365,621 |
| 2018-05-18 | $53.51 | $53.59 | $52.77 | $53.21 | $45.10 | 503,202 |
| 2018-05-17 | $53.40 | $53.46 | $52.97 | $53.26 | $45.14 | 432,029 |
| 2018-05-16 | $53.64 | $53.64 | $52.78 | $53.15 | $45.05 | 241,629 |
| 2018-05-15 | $53.33 | $53.78 | $52.98 | $53.48 | $45.33 | 400,105 |
| 2018-05-14 | $53.90 | $53.99 | $53.18 | $53.49 | $45.34 | 331,784 |
| 2018-05-11 | $53.92 | $53.92 | $53.49 | $53.72 | $45.53 | 244,213 |
| 2018-05-10 | $53.55 | $53.84 | $53.29 | $53.72 | $45.53 | 249,167 |
| 2018-05-09 | $53.47 | $53.89 | $52.95 | $53.22 | $45.11 | 320,546 |
| 2018-05-08 | $55.34 | $55.34 | $53.50 | $53.66 | $45.48 | 456,381 |
| 2018-05-07 | $55.50 | $55.67 | $55.17 | $55.34 | $46.90 | 456,104 |
| 2018-05-04 | $55.40 | $55.80 | $55.14 | $55.53 | $47.06 | 311,438 |
| 2018-05-03 | $54.68 | $55.54 | $54.15 | $55.38 | $46.94 | 410,452 |
| 2018-05-02 | $55.17 | $55.46 | $54.65 | $54.79 | $46.44 | 452,789 |
| 2018-05-01 | $54.81 | $55.19 | $54.58 | $55.19 | $46.78 | 422,211 |
| 2018-04-30 | $55.53 | $55.75 | $54.93 | $54.94 | $46.56 | 424,636 |
| 2018-04-27 | $54.68 | $55.65 | $54.56 | $55.36 | $46.92 | 496,489 |
| 2018-04-26 | $54.99 | $55.02 | $54.55 | $54.78 | $46.43 | 554,944 |
| 2018-04-25 | $53.81 | $55.24 | $53.81 | $54.79 | $46.44 | 538,048 |
| 2018-04-24 | $54.10 | $54.57 | $53.72 | $54.30 | $46.02 | 645,973 |
| 2018-04-23 | $54.03 | $54.58 | $53.90 | $54.04 | $45.80 | 455,848 |
| 2018-04-20 | $53.87 | $53.98 | $53.45 | $53.85 | $45.64 | 300,778 |
| 2018-04-19 | $54.07 | $54.22 | $53.51 | $53.90 | $45.68 | 347,007 |
| 2018-04-18 | $54.71 | $55.20 | $54.17 | $54.17 | $45.91 | 377,483 |
| 2018-04-17 | $54.75 | $55.01 | $54.46 | $54.59 | $46.27 | 458,161 |
| 2018-04-16 | $53.47 | $54.82 | $53.47 | $54.66 | $46.33 | 721,905 |
| 2018-04-13 | $53.05 | $53.63 | $53.05 | $53.27 | $45.15 | 489,904 |
| 2018-04-12 | $53.44 | $53.73 | $52.74 | $52.93 | $44.86 | 386,640 |
| 2018-04-11 | $53.72 | $54.01 | $52.95 | $53.45 | $45.30 | 279,443 |
| 2018-04-10 | $53.94 | $53.98 | $53.64 | $53.78 | $45.58 | 454,119 |
| 2018-04-09 | $54.02 | $54.33 | $53.78 | $53.82 | $45.62 | 297,530 |
| 2018-04-06 | $54.20 | $54.51 | $53.77 | $53.89 | $45.67 | 350,923 |
| 2018-04-05 | $53.55 | $54.35 | $52.75 | $54.22 | $45.95 | 351,696 |
| 2018-04-04 | $53.30 | $53.76 | $53.04 | $53.53 | $45.37 | 372,411 |
| 2018-04-03 | $52.77 | $53.79 | $52.43 | $53.40 | $45.26 | 381,682 |
| 2018-04-02 | $53.61 | $53.94 | $52.51 | $52.83 | $44.78 | 434,504 |
| 2018-03-29 | $53.17 | $54.19 | $53.12 | $53.80 | $45.60 | 637,250 |
| 2018-03-28 | $52.93 | $53.55 | $52.80 | $53.16 | $45.06 | 372,104 |
| 2018-03-27 | $52.38 | $53.38 | $51.96 | $52.91 | $44.84 | 269,111 |
| 2018-03-26 | $51.74 | $52.44 | $51.63 | $52.35 | $44.37 | 602,853 |
| 2018-03-23 | $52.37 | $52.87 | $51.47 | $51.52 | $43.67 | 340,311 |
| 2018-03-22 | $51.88 | $53.31 | $51.88 | $52.20 | $44.24 | 363,327 |
| 2018-03-21 | $51.96 | $52.56 | $51.76 | $51.92 | $44.01 | 232,776 |
| 2018-03-20 | $52.31 | $52.68 | $51.58 | $51.87 | $43.96 | 288,236 |
| 2018-03-19 | $51.95 | $52.45 | $51.72 | $52.34 | $44.36 | 403,530 |
| 2018-03-16 | $51.31 | $52.03 | $51.27 | $51.90 | $43.99 | 4,080,308 |
| 2018-03-15 | $51.05 | $51.52 | $50.84 | $51.16 | $43.36 | 878,424 |
| 2018-03-14 | $50.96 | $51.53 | $50.65 | $51.12 | $43.33 | 544,614 |
| 2018-03-13 | $51.71 | $52.07 | $51.12 | $51.42 | $43.12 | 655,118 |
| 2018-03-12 | $51.09 | $51.69 | $50.71 | $51.67 | $43.33 | 661,226 |
| 2018-03-09 | $50.91 | $51.15 | $50.46 | $51.07 | $42.82 | 394,164 |
| 2018-03-08 | $51.01 | $51.31 | $50.69 | $50.89 | $42.67 | 312,940 |
| 2018-03-07 | $50.80 | $51.33 | $50.53 | $50.84 | $42.63 | 307,076 |
| 2018-03-06 | $52.01 | $52.01 | $50.81 | $51.04 | $42.80 | 281,389 |
| 2018-03-05 | $50.97 | $52.13 | $50.80 | $51.93 | $43.55 | 427,114 |
| 2018-03-02 | $50.95 | $51.46 | $50.60 | $51.06 | $42.82 | 359,194 |
| 2018-03-01 | $51.09 | $51.68 | $50.54 | $51.05 | $42.81 | 370,106 |
| 2018-02-28 | $51.25 | $51.58 | $51.02 | $51.08 | $42.83 | 1,072,172 |
| 2018-02-27 | $51.86 | $52.07 | $51.08 | $51.11 | $42.86 | 290,628 |
| 2018-02-26 | $52.59 | $52.76 | $51.56 | $51.74 | $43.39 | 298,385 |
| 2018-02-23 | $51.36 | $52.50 | $51.22 | $52.50 | $44.02 | 383,851 |
| 2018-02-22 | $51.27 | $51.74 | $50.95 | $51.19 | $42.92 | 233,868 |
| 2018-02-21 | $51.37 | $52.20 | $51.08 | $51.15 | $42.89 | 537,259 |
| 2018-02-20 | $51.95 | $52.09 | $50.89 | $51.32 | $43.03 | 350,701 |
| 2018-02-16 | $51.59 | $52.45 | $51.37 | $52.27 | $43.83 | 406,009 |
| 2018-02-15 | $51.02 | $51.64 | $50.84 | $51.59 | $43.26 | 372,374 |
| 2018-02-14 | $51.12 | $51.80 | $50.64 | $50.92 | $42.70 | 683,235 |
| 2018-02-13 | $52.13 | $52.13 | $51.15 | $51.82 | $43.45 | 626,614 |
| 2018-02-12 | $52.18 | $52.61 | $51.19 | $52.22 | $43.79 | 661,034 |
| 2018-02-09 | $50.47 | $52.54 | $50.47 | $52.13 | $43.71 | 403,051 |
| 2018-02-08 | $50.77 | $51.39 | $50.28 | $50.33 | $42.20 | 394,225 |
| 2018-02-07 | $50.81 | $51.53 | $50.74 | $50.81 | $42.61 | 234,178 |
| 2018-02-06 | $51.12 | $51.28 | $50.01 | $50.89 | $42.67 | 475,832 |
| 2018-02-05 | $52.73 | $53.35 | $51.61 | $51.65 | $43.31 | 377,393 |
| 2018-02-02 | $53.06 | $53.65 | $52.71 | $52.86 | $44.33 | 265,354 |
| 2018-02-01 | $54.30 | $54.51 | $53.27 | $53.44 | $44.81 | 398,924 |
| 2018-01-31 | $53.86 | $54.41 | $53.44 | $54.34 | $45.57 | 379,146 |
| 2018-01-30 | $53.98 | $54.45 | $53.80 | $53.80 | $45.11 | 347,764 |
| 2018-01-29 | $54.05 | $54.08 | $53.56 | $53.72 | $45.05 | 322,086 |
| 2018-01-26 | $54.47 | $54.75 | $53.72 | $54.36 | $45.58 | 355,841 |
| 2018-01-25 | $53.34 | $54.46 | $53.34 | $54.44 | $45.65 | 389,454 |
| 2018-01-24 | $53.51 | $53.64 | $53.13 | $53.30 | $44.69 | 309,551 |
| 2018-01-23 | $53.28 | $53.77 | $53.26 | $53.47 | $44.84 | 434,656 |
| 2018-01-22 | $53.36 | $53.80 | $53.18 | $53.35 | $44.74 | 426,380 |
| 2018-01-19 | $53.28 | $53.58 | $53.01 | $53.21 | $44.62 | 475,610 |
| 2018-01-18 | $53.84 | $53.85 | $53.11 | $53.25 | $44.65 | 428,616 |
| 2018-01-17 | $54.07 | $54.21 | $53.72 | $53.87 | $45.17 | 643,445 |
| 2018-01-16 | $55.23 | $55.50 | $53.74 | $53.91 | $45.21 | 1,046,557 |
| 2018-01-12 | $56.02 | $56.12 | $55.33 | $55.40 | $46.45 | 288,758 |
| 2018-01-11 | $56.10 | $56.42 | $55.85 | $56.08 | $47.03 | 269,321 |
| 2018-01-10 | $57.03 | $57.10 | $55.95 | $56.21 | $47.13 | 367,048 |
| 2018-01-09 | $57.65 | $57.75 | $57.12 | $57.42 | $48.15 | 439,128 |
| 2018-01-08 | $57.43 | $57.80 | $57.01 | $57.80 | $48.47 | 329,445 |
| 2018-01-05 | $57.65 | $57.87 | $57.19 | $57.41 | $48.14 | 195,438 |
| 2018-01-04 | $57.73 | $58.24 | $57.00 | $57.45 | $48.17 | 254,307 |
| 2018-01-03 | $58.32 | $58.56 | $57.46 | $57.81 | $48.48 | 331,049 |
| 2018-01-02 | $59.75 | $59.82 | $58.01 | $58.30 | $48.89 | 341,356 |
| 2017-12-29 | $59.71 | $59.91 | $59.54 | $59.70 | $50.06 | 229,383 |
| 2017-12-28 | $59.05 | $59.63 | $58.78 | $59.61 | $49.99 | 148,620 |
| 2017-12-27 | $58.87 | $59.10 | $58.66 | $58.99 | $49.47 | 158,885 |
| 2017-12-26 | $59.27 | $59.72 | $58.79 | $58.82 | $49.32 | 177,432 |
| 2017-12-22 | $58.69 | $59.32 | $58.53 | $59.27 | $49.70 | 236,448 |
| 2017-12-21 | $59.31 | $59.56 | $58.48 | $58.52 | $49.07 | 453,268 |
| 2017-12-20 | $59.92 | $60.09 | $59.15 | $59.47 | $49.87 | 331,047 |
| 2017-12-19 | $60.90 | $60.91 | $59.84 | $59.92 | $50.25 | 279,603 |
| 2017-12-18 | $61.72 | $62.13 | $60.63 | $60.89 | $51.06 | 234,036 |
| 2017-12-15 | $60.85 | $61.97 | $60.82 | $61.60 | $51.65 | 605,035 |
| 2017-12-14 | $61.40 | $61.55 | $60.85 | $60.91 | $51.08 | 216,431 |
| 2017-12-13 | $62.41 | $62.45 | $61.80 | $61.94 | $51.50 | 275,007 |
| 2017-12-12 | $63.08 | $63.33 | $62.12 | $62.12 | $51.64 | 442,068 |
| 2017-12-11 | $63.21 | $63.27 | $62.51 | $62.95 | $52.33 | 315,154 |
| 2017-12-08 | $63.21 | $63.31 | $62.60 | $63.28 | $52.61 | 209,537 |
| 2017-12-07 | $63.17 | $63.17 | $62.63 | $63.12 | $52.48 | 380,649 |
| 2017-12-06 | $62.60 | $63.31 | $62.51 | $63.15 | $52.50 | 201,615 |
| 2017-12-05 | $63.58 | $63.58 | $62.46 | $62.50 | $51.96 | 262,656 |
| 2017-12-04 | $63.92 | $64.47 | $63.37 | $63.50 | $52.79 | 339,329 |
| 2017-12-01 | $64.25 | $64.30 | $62.88 | $63.76 | $53.01 | 232,139 |
| 2017-11-30 | $63.66 | $64.38 | $63.42 | $64.26 | $53.42 | 374,189 |
| 2017-11-29 | $63.05 | $64.04 | $62.72 | $63.46 | $52.76 | 315,655 |
| 2017-11-28 | $62.71 | $63.50 | $62.66 | $63.17 | $52.52 | 265,304 |
| 2017-11-27 | $62.27 | $62.82 | $62.02 | $62.59 | $52.04 | 562,601 |
| 2017-11-24 | $62.03 | $62.28 | $61.98 | $62.22 | $51.73 | 94,305 |
| 2017-11-22 | $62.10 | $62.23 | $61.86 | $62.00 | $51.55 | 215,291 |
| 2017-11-21 | $61.72 | $62.16 | $61.55 | $62.13 | $51.65 | 278,723 |
| 2017-11-20 | $61.66 | $61.67 | $61.32 | $61.56 | $51.18 | 218,665 |
| 2017-11-17 | $61.52 | $61.79 | $61.34 | $61.60 | $51.21 | 658,384 |
| 2017-11-16 | $61.50 | $62.02 | $61.28 | $61.75 | $51.34 | 312,621 |
| 2017-11-15 | $62.12 | $62.12 | $61.47 | $61.50 | $51.13 | 314,419 |
| 2017-11-14 | $60.65 | $62.09 | $60.65 | $62.08 | $51.61 | 350,399 |
| 2017-11-13 | $60.29 | $61.04 | $60.11 | $60.76 | $50.51 | 254,562 |
| 2017-11-10 | $60.51 | $60.63 | $60.24 | $60.34 | $50.16 | 264,461 |
| 2017-11-09 | $60.47 | $60.93 | $60.37 | $60.73 | $50.49 | 166,111 |
| 2017-11-08 | $60.58 | $61.06 | $60.24 | $60.87 | $50.61 | 216,234 |
| 2017-11-07 | $60.13 | $61.17 | $59.93 | $60.71 | $50.47 | 314,470 |
| 2017-11-06 | $59.76 | $60.40 | $59.28 | $60.14 | $50.00 | 297,971 |
| 2017-11-03 | $59.34 | $59.97 | $59.23 | $59.78 | $49.70 | 249,437 |
| 2017-11-02 | $59.65 | $59.65 | $58.62 | $59.35 | $49.34 | 301,454 |
| 2017-11-01 | $59.34 | $59.34 | $58.46 | $58.87 | $48.94 | 407,974 |
| 2017-10-31 | $59.27 | $59.61 | $58.80 | $59.28 | $49.28 | 320,646 |
| 2017-10-30 | $59.07 | $59.25 | $58.81 | $59.20 | $49.22 | 322,105 |
| 2017-10-27 | $58.26 | $59.46 | $57.92 | $59.22 | $49.23 | 365,602 |
| 2017-10-26 | $58.33 | $58.74 | $57.98 | $58.31 | $48.48 | 305,440 |
| 2017-10-25 | $58.39 | $58.48 | $57.50 | $58.13 | $48.33 | 331,056 |
| 2017-10-24 | $58.56 | $58.78 | $58.19 | $58.60 | $48.72 | 346,729 |
| 2017-10-23 | $58.83 | $58.92 | $58.30 | $58.87 | $48.94 | 195,445 |
| 2017-10-20 | $58.83 | $59.10 | $58.41 | $58.70 | $48.80 | 219,232 |
| 2017-10-19 | $58.73 | $58.96 | $58.59 | $58.75 | $48.84 | 235,520 |
| 2017-10-18 | $58.55 | $58.98 | $58.43 | $58.71 | $48.81 | 251,134 |
| 2017-10-17 | $58.55 | $58.72 | $58.31 | $58.63 | $48.74 | 158,485 |
| 2017-10-16 | $58.56 | $59.41 | $58.24 | $58.50 | $48.64 | 243,431 |
| 2017-10-13 | $58.85 | $59.04 | $58.41 | $58.44 | $48.59 | 264,349 |
| 2017-10-12 | $58.11 | $58.80 | $58.07 | $58.66 | $48.77 | 464,549 |
| 2017-10-11 | $57.90 | $58.65 | $57.85 | $58.00 | $48.22 | 374,245 |
| 2017-10-10 | $57.63 | $58.13 | $57.55 | $57.91 | $48.14 | 380,033 |
| 2017-10-09 | $57.43 | $57.83 | $57.29 | $57.44 | $47.75 | 254,930 |
| 2017-10-06 | $57.47 | $57.98 | $57.23 | $57.37 | $47.70 | 368,994 |
| 2017-10-05 | $57.69 | $57.90 | $57.41 | $57.73 | $48.00 | 277,288 |
| 2017-10-04 | $57.33 | $57.72 | $57.06 | $57.66 | $47.94 | 313,385 |
| 2017-10-03 | $57.25 | $57.30 | $56.44 | $57.30 | $47.64 | 381,136 |
| 2017-10-02 | $57.03 | $57.61 | $56.86 | $57.27 | $47.61 | 287,213 |
| 2017-09-29 | $57.40 | $57.40 | $56.87 | $56.94 | $47.34 | 278,249 |
| 2017-09-28 | $57.32 | $57.70 | $56.88 | $57.50 | $47.80 | 168,514 |
| 2017-09-27 | $57.58 | $57.66 | $56.96 | $57.42 | $47.74 | 327,759 |
| 2017-09-26 | $57.86 | $58.23 | $57.62 | $57.78 | $48.04 | 451,511 |
| 2017-09-25 | $57.80 | $58.13 | $57.60 | $57.87 | $48.11 | 504,388 |
| 2017-09-22 | $58.94 | $58.94 | $57.74 | $57.75 | $48.01 | 309,845 |
| 2017-09-21 | $58.38 | $58.91 | $58.22 | $58.64 | $48.75 | 325,506 |
| 2017-09-20 | $58.61 | $58.77 | $58.12 | $58.34 | $48.50 | 268,639 |
| 2017-09-19 | $58.48 | $58.68 | $58.15 | $58.47 | $48.61 | 174,345 |
| 2017-09-18 | $58.96 | $59.06 | $58.20 | $58.41 | $48.56 | 190,430 |
| 2017-09-15 | $59.25 | $59.44 | $58.75 | $58.96 | $49.02 | 572,527 |
| 2017-09-14 | $58.75 | $59.25 | $58.21 | $59.23 | $49.24 | 235,747 |
| 2017-09-13 | $59.31 | $59.56 | $58.78 | $59.22 | $48.80 | 308,525 |
| 2017-09-12 | $60.54 | $60.60 | $59.11 | $59.35 | $48.91 | 352,786 |
| 2017-09-11 | $60.28 | $60.82 | $60.03 | $60.65 | $49.98 | 217,242 |
| 2017-09-08 | $59.93 | $60.32 | $59.74 | $60.24 | $49.64 | 238,208 |
| 2017-09-07 | $59.73 | $60.17 | $59.56 | $59.99 | $49.44 | 311,279 |
| 2017-09-06 | $60.27 | $60.42 | $59.68 | $59.70 | $49.20 | 207,569 |
| 2017-09-05 | $60.44 | $60.52 | $59.99 | $60.16 | $49.58 | 232,457 |
| 2017-09-01 | $60.43 | $60.43 | $60.08 | $60.23 | $49.63 | 174,157 |
| 2017-08-31 | $60.00 | $60.42 | $59.80 | $60.32 | $49.71 | 222,073 |
| 2017-08-30 | $60.24 | $60.32 | $59.78 | $59.83 | $49.30 | 193,870 |
| 2017-08-29 | $60.83 | $60.94 | $60.24 | $60.32 | $49.71 | 238,121 |
| 2017-08-28 | $60.88 | $60.97 | $60.36 | $60.77 | $50.08 | 193,209 |
| 2017-08-25 | $60.61 | $60.97 | $60.38 | $60.78 | $50.09 | 278,929 |
| 2017-08-24 | $60.40 | $60.62 | $60.14 | $60.46 | $49.82 | 239,618 |
| 2017-08-23 | $60.23 | $60.49 | $59.43 | $60.36 | $49.74 | 559,925 |
| 2017-08-22 | $59.66 | $60.50 | $59.32 | $60.37 | $49.75 | 423,690 |
| 2017-08-21 | $59.43 | $59.60 | $59.16 | $59.47 | $49.01 | 468,948 |
| 2017-08-18 | $59.15 | $59.52 | $58.63 | $59.24 | $48.82 | 798,578 |
| 2017-08-17 | $60.23 | $60.42 | $59.40 | $59.41 | $48.96 | 390,191 |
| 2017-08-16 | $60.51 | $60.68 | $60.19 | $60.26 | $49.66 | 281,383 |
| 2017-08-15 | $60.34 | $60.64 | $59.99 | $60.48 | $49.84 | 223,542 |
| 2017-08-14 | $60.26 | $60.70 | $60.03 | $60.52 | $49.87 | 264,089 |
| 2017-08-11 | $60.22 | $60.56 | $59.77 | $60.18 | $49.59 | 286,613 |
| 2017-08-10 | $60.53 | $60.88 | $60.13 | $60.60 | $49.94 | 317,139 |
| 2017-08-09 | $61.28 | $61.28 | $60.54 | $60.73 | $50.05 | 289,298 |
| 2017-08-08 | $60.81 | $61.36 | $60.76 | $61.26 | $50.48 | 253,871 |
| 2017-08-07 | $60.24 | $61.00 | $59.92 | $60.93 | $50.21 | 390,874 |
| 2017-08-04 | $59.63 | $60.36 | $59.52 | $60.28 | $49.67 | 451,632 |
| 2017-08-03 | $59.12 | $59.90 | $58.77 | $59.82 | $49.30 | 712,378 |
| 2017-08-02 | $58.86 | $59.13 | $58.55 | $59.13 | $48.73 | 862,405 |
| 2017-08-01 | $57.99 | $58.95 | $57.69 | $58.92 | $48.55 | 1,450,095 |
| 2017-07-31 | $58.05 | $58.16 | $57.58 | $57.79 | $47.62 | 839,835 |
| 2017-07-28 | $59.00 | $59.19 | $58.42 | $58.54 | $48.24 | 605,559 |
| 2017-07-27 | $59.09 | $59.31 | $58.78 | $59.08 | $48.69 | 590,105 |
| 2017-07-26 | $58.98 | $60.31 | $58.90 | $59.29 | $48.86 | 665,608 |
| 2017-07-25 | $60.42 | $60.42 | $59.93 | $60.27 | $49.67 | 400,973 |
| 2017-07-24 | $61.12 | $61.14 | $60.05 | $60.43 | $49.80 | 509,425 |
| 2017-07-21 | $61.54 | $61.80 | $60.69 | $61.77 | $50.90 | 287,444 |
| 2017-07-20 | $60.05 | $60.82 | $59.71 | $60.78 | $50.09 | 592,368 |
| 2017-07-19 | $59.76 | $59.83 | $58.99 | $59.74 | $49.23 | 301,926 |
| 2017-07-18 | $59.45 | $59.56 | $59.21 | $59.51 | $49.04 | 232,174 |
| 2017-07-17 | $59.45 | $59.57 | $59.00 | $59.32 | $48.88 | 353,039 |
| 2017-07-14 | $59.80 | $59.95 | $59.09 | $59.68 | $49.18 | 424,063 |
| 2017-07-13 | $59.86 | $60.00 | $59.22 | $59.45 | $48.99 | 335,959 |
| 2017-07-12 | $59.86 | $60.75 | $59.74 | $60.07 | $49.50 | 345,704 |
| 2017-07-11 | $59.75 | $60.02 | $59.15 | $59.35 | $48.91 | 448,229 |
| 2017-07-10 | $60.37 | $60.59 | $59.65 | $59.71 | $49.21 | 467,072 |
| 2017-07-07 | $60.02 | $60.54 | $59.86 | $60.30 | $49.69 | 307,253 |
| 2017-07-06 | $60.06 | $60.44 | $59.85 | $60.01 | $49.45 | 313,992 |
| 2017-07-05 | $61.07 | $61.15 | $60.27 | $60.42 | $49.79 | 313,581 |
| 2017-07-03 | $61.27 | $61.58 | $60.93 | $61.05 | $50.31 | 101,165 |
| 2017-06-30 | $61.38 | $61.61 | $60.99 | $61.02 | $50.28 | 221,179 |
| 2017-06-29 | $61.68 | $61.75 | $60.94 | $61.27 | $50.49 | 184,500 |
| 2017-06-28 | $62.53 | $62.73 | $62.03 | $62.04 | $51.13 | 242,423 |
| 2017-06-27 | $63.06 | $63.22 | $62.23 | $62.24 | $51.29 | 215,143 |
| 2017-06-26 | $63.21 | $63.54 | $62.97 | $63.25 | $52.12 | 186,982 |
| 2017-06-23 | $63.22 | $63.37 | $62.93 | $63.14 | $52.03 | 338,270 |
| 2017-06-22 | $63.08 | $63.31 | $62.86 | $63.20 | $52.08 | 224,299 |
| 2017-06-21 | $63.26 | $63.41 | $62.78 | $63.06 | $51.97 | 213,457 |
| 2017-06-20 | $63.47 | $63.54 | $63.24 | $63.25 | $52.12 | 195,801 |
| 2017-06-19 | $63.77 | $63.84 | $63.32 | $63.44 | $52.28 | 297,741 |
| 2017-06-16 | $62.84 | $63.86 | $62.42 | $63.78 | $52.56 | 708,301 |
| 2017-06-15 | $62.46 | $63.03 | $62.46 | $62.95 | $51.88 | 262,539 |
| 2017-06-14 | $62.90 | $63.17 | $62.50 | $62.84 | $51.78 | 384,952 |
| 2017-06-13 | $61.90 | $62.56 | $61.65 | $62.52 | $51.52 | 376,281 |
| 2017-06-12 | $62.67 | $62.93 | $62.02 | $62.26 | $50.88 | 346,826 |
| 2017-06-09 | $61.91 | $62.70 | $61.70 | $62.55 | $51.12 | 331,070 |
| 2017-06-08 | $62.28 | $62.28 | $61.38 | $62.05 | $50.71 | 290,702 |
| 2017-06-07 | $62.75 | $62.75 | $62.29 | $62.37 | $50.97 | 340,084 |
| 2017-06-06 | $62.72 | $62.86 | $62.24 | $62.73 | $51.26 | 345,594 |
| 2017-06-05 | $62.91 | $62.98 | $62.34 | $62.69 | $51.23 | 277,984 |
| 2017-06-02 | $62.86 | $63.22 | $62.33 | $63.02 | $51.50 | 370,004 |
| 2017-06-01 | $61.79 | $62.45 | $61.63 | $62.44 | $51.03 | 309,646 |
| 2017-05-31 | $61.49 | $62.04 | $61.42 | $61.96 | $50.63 | 270,577 |
| 2017-05-30 | $61.21 | $61.57 | $61.12 | $61.40 | $50.18 | 151,734 |
| 2017-05-26 | $61.45 | $61.50 | $61.12 | $61.41 | $50.18 | 137,754 |
| 2017-05-25 | $61.16 | $61.43 | $60.93 | $61.38 | $50.16 | 239,460 |
| 2017-05-24 | $60.98 | $61.35 | $60.89 | $60.97 | $49.82 | 261,760 |
| 2017-05-23 | $60.62 | $61.26 | $60.57 | $60.92 | $49.78 | 225,233 |
| 2017-05-22 | $60.01 | $60.67 | $59.71 | $60.52 | $49.46 | 256,860 |
| 2017-05-19 | $59.96 | $60.14 | $59.66 | $60.05 | $49.07 | 400,991 |
| 2017-05-18 | $60.37 | $60.38 | $59.60 | $60.11 | $49.12 | 359,494 |
| 2017-05-17 | $60.44 | $60.63 | $59.99 | $60.28 | $49.26 | 304,084 |
| 2017-05-16 | $60.91 | $60.96 | $60.28 | $60.39 | $49.35 | 335,730 |
| 2017-05-15 | $60.89 | $60.98 | $60.65 | $60.92 | $49.78 | 347,992 |
| 2017-05-12 | $60.46 | $60.87 | $60.43 | $60.68 | $49.59 | 207,459 |
| 2017-05-11 | $60.10 | $60.40 | $59.71 | $60.35 | $49.32 | 274,822 |
| 2017-05-10 | $60.05 | $60.38 | $59.86 | $60.28 | $49.26 | 230,581 |
| 2017-05-09 | $60.65 | $60.67 | $59.89 | $60.02 | $49.05 | 203,985 |
| 2017-05-08 | $60.94 | $61.08 | $60.52 | $60.63 | $49.55 | 223,690 |
| 2017-05-05 | $60.38 | $60.85 | $60.38 | $60.80 | $49.69 | 269,583 |
| 2017-05-04 | $59.58 | $60.31 | $59.58 | $60.27 | $49.25 | 342,297 |
| 2017-05-03 | $59.79 | $60.07 | $59.64 | $59.75 | $48.83 | 314,222 |
| 2017-05-02 | $60.06 | $60.29 | $59.85 | $59.97 | $49.01 | 480,774 |
| 2017-05-01 | $59.96 | $60.07 | $59.33 | $60.00 | $49.03 | 646,114 |
| 2017-04-28 | $60.47 | $60.47 | $59.57 | $59.78 | $48.85 | 418,858 |
| 2017-04-27 | $60.13 | $60.95 | $60.11 | $60.42 | $49.38 | 432,703 |
| 2017-04-26 | $60.17 | $60.59 | $59.88 | $59.92 | $48.97 | 368,861 |
| 2017-04-25 | $59.99 | $60.36 | $59.89 | $60.15 | $49.15 | 377,457 |
| 2017-04-24 | $59.69 | $60.21 | $59.30 | $60.02 | $49.05 | 421,072 |
| 2017-04-21 | $59.29 | $59.78 | $59.29 | $59.54 | $48.66 | 509,236 |
| 2017-04-20 | $59.70 | $59.72 | $58.87 | $59.35 | $48.50 | 433,973 |
| 2017-04-19 | $60.39 | $60.47 | $59.47 | $59.67 | $48.76 | 609,487 |
| 2017-04-18 | $60.49 | $60.60 | $60.23 | $60.40 | $49.36 | 388,537 |
| 2017-04-17 | $59.93 | $60.43 | $59.85 | $60.41 | $49.37 | 352,335 |
| 2017-04-13 | $59.70 | $60.03 | $59.27 | $59.78 | $48.85 | 423,208 |
| 2017-04-12 | $59.67 | $59.95 | $59.36 | $59.66 | $48.75 | 1,014,606 |
| 2017-04-11 | $59.15 | $59.70 | $58.87 | $59.62 | $48.72 | 498,535 |
| 2017-04-10 | $59.01 | $59.57 | $58.83 | $59.13 | $48.32 | 487,635 |
| 2017-04-07 | $59.51 | $59.64 | $58.97 | $58.98 | $48.20 | 306,239 |
| 2017-04-06 | $58.99 | $59.43 | $58.78 | $59.41 | $48.55 | 331,144 |
| 2017-04-05 | $58.92 | $59.21 | $58.66 | $59.15 | $48.34 | 595,949 |
| 2017-04-04 | $58.42 | $59.10 | $58.42 | $58.85 | $48.09 | 313,293 |
| 2017-04-03 | $58.66 | $58.66 | $58.16 | $58.56 | $47.86 | 466,826 |
| 2017-03-31 | $58.73 | $59.22 | $58.69 | $58.70 | $47.97 | 559,613 |
| 2017-03-30 | $58.80 | $58.85 | $58.41 | $58.84 | $48.08 | 275,408 |
| 2017-03-29 | $59.02 | $59.06 | $58.47 | $58.84 | $48.08 | 436,507 |
| 2017-03-28 | $58.74 | $59.16 | $58.46 | $59.01 | $48.22 | 548,896 |
| 2017-03-27 | $58.91 | $59.26 | $58.28 | $58.82 | $48.07 | 430,552 |
| 2017-03-24 | $58.60 | $59.18 | $58.35 | $58.79 | $48.04 | 274,867 |
| 2017-03-23 | $58.40 | $58.98 | $58.17 | $58.51 | $47.81 | 394,191 |
| 2017-03-22 | $58.53 | $58.75 | $57.78 | $58.49 | $47.80 | 403,369 |
| 2017-03-21 | $57.49 | $58.41 | $57.40 | $58.14 | $47.51 | 320,946 |
| 2017-03-20 | $57.82 | $57.94 | $57.15 | $57.46 | $46.96 | 513,890 |
| 2017-03-17 | $57.58 | $58.19 | $57.44 | $57.75 | $47.19 | 1,879,900 |
| 2017-03-16 | $57.95 | $58.28 | $57.41 | $57.58 | $47.05 | 505,728 |
| 2017-03-15 | $57.29 | $58.51 | $57.10 | $58.14 | $47.51 | 1,599,657 |
| 2017-03-14 | $56.94 | $57.24 | $56.69 | $56.99 | $46.57 | 480,740 |
| 2017-03-13 | $56.08 | $57.06 | $56.08 | $56.97 | $46.56 | 469,221 |
| 2017-03-10 | $56.98 | $57.05 | $56.43 | $56.60 | $45.83 | 399,060 |
| 2017-03-09 | $56.72 | $57.00 | $56.42 | $56.51 | $45.76 | 391,440 |
| 2017-03-08 | $57.88 | $57.88 | $56.67 | $56.69 | $45.90 | 436,696 |
| 2017-03-07 | $58.39 | $58.71 | $58.09 | $58.13 | $47.07 | 312,883 |
| 2017-03-06 | $58.66 | $58.94 | $58.38 | $58.48 | $47.35 | 305,563 |
| 2017-03-03 | $59.00 | $59.09 | $58.38 | $58.78 | $47.60 | 367,273 |
| 2017-03-02 | $58.31 | $59.41 | $58.27 | $58.99 | $47.77 | 272,765 |
| 2017-03-01 | $58.01 | $59.18 | $57.67 | $58.66 | $47.50 | 440,479 |
| 2017-02-28 | $57.99 | $58.74 | $57.80 | $58.50 | $47.37 | 539,109 |
| 2017-02-27 | $57.82 | $58.10 | $57.57 | $57.98 | $46.95 | 338,129 |
| 2017-02-24 | $57.71 | $58.40 | $57.51 | $57.85 | $46.84 | 461,572 |
| 2017-02-23 | $57.76 | $57.90 | $57.35 | $57.50 | $46.56 | 745,290 |
| 2017-02-22 | $58.11 | $58.63 | $57.33 | $57.49 | $46.55 | 806,113 |
| 2017-02-21 | $57.30 | $58.02 | $56.81 | $57.94 | $46.92 | 524,466 |
| 2017-02-17 | $58.50 | $58.56 | $56.67 | $57.62 | $46.66 | 620,832 |
| 2017-02-16 | $56.54 | $57.44 | $56.42 | $57.40 | $46.48 | 332,746 |
| 2017-02-15 | $55.97 | $56.57 | $55.65 | $56.54 | $45.78 | 282,897 |
| 2017-02-14 | $56.21 | $56.51 | $55.79 | $56.46 | $45.72 | 301,255 |
| 2017-02-13 | $56.50 | $56.65 | $56.22 | $56.36 | $45.64 | 248,208 |
| 2017-02-10 | $56.41 | $56.73 | $56.19 | $56.50 | $45.75 | 550,634 |
| 2017-02-09 | $56.70 | $57.12 | $56.35 | $56.49 | $45.74 | 172,167 |
| 2017-02-08 | $56.93 | $56.98 | $56.45 | $56.75 | $45.95 | 339,315 |
| 2017-02-07 | $56.83 | $56.93 | $56.42 | $56.56 | $45.80 | 205,945 |
| 2017-02-06 | $57.17 | $57.17 | $56.59 | $56.61 | $45.84 | 136,874 |
| 2017-02-03 | $56.94 | $57.25 | $56.55 | $56.92 | $46.09 | 245,058 |
| 2017-02-02 | $56.36 | $56.86 | $55.94 | $56.57 | $45.81 | 288,713 |
| 2017-02-01 | $56.68 | $57.01 | $55.93 | $56.09 | $45.42 | 199,122 |
| 2017-01-31 | $56.45 | $57.30 | $56.28 | $57.11 | $46.24 | 348,417 |
| 2017-01-30 | $57.17 | $57.17 | $56.26 | $56.45 | $45.71 | 262,741 |
| 2017-01-27 | $57.37 | $57.39 | $56.77 | $57.12 | $46.25 | 269,888 |
| 2017-01-26 | $57.14 | $57.38 | $56.84 | $57.16 | $46.28 | 237,649 |
| 2017-01-25 | $57.17 | $57.37 | $56.86 | $57.02 | $46.17 | 226,399 |
| 2017-01-24 | $56.95 | $57.55 | $56.95 | $57.38 | $46.46 | 166,441 |
| 2017-01-23 | $57.28 | $57.63 | $57.01 | $57.09 | $46.23 | 180,315 |
| 2017-01-20 | $56.90 | $57.38 | $56.90 | $57.15 | $46.28 | 426,120 |
| 2017-01-19 | $57.10 | $57.43 | $56.80 | $56.87 | $46.05 | 269,774 |
| 2017-01-18 | $57.25 | $57.82 | $57.25 | $57.45 | $46.52 | 372,178 |
| 2017-01-17 | $57.55 | $57.87 | $57.21 | $57.34 | $46.43 | 258,821 |
| 2017-01-13 | $57.16 | $57.67 | $56.80 | $57.16 | $46.28 | 177,817 |
| 2017-01-12 | $57.43 | $57.62 | $56.88 | $57.22 | $46.33 | 277,594 |
| 2017-01-11 | $56.73 | $57.44 | $56.67 | $57.41 | $46.49 | 356,522 |
| 2017-01-10 | $56.38 | $56.89 | $55.99 | $56.77 | $45.97 | 226,631 |
| 2017-01-09 | $57.86 | $57.86 | $56.39 | $56.41 | $45.68 | 316,970 |
| 2017-01-06 | $56.89 | $57.88 | $56.89 | $57.51 | $46.57 | 275,040 |
| 2017-01-05 | $57.20 | $57.57 | $56.54 | $57.24 | $46.35 | 283,904 |
| 2017-01-04 | $56.75 | $57.34 | $56.73 | $57.00 | $46.16 | 521,543 |
| 2017-01-03 | $56.78 | $56.83 | $56.36 | $56.66 | $45.88 | 263,756 |
| 2016-12-30 | $57.04 | $57.12 | $56.67 | $56.87 | $46.05 | 276,883 |
| 2016-12-29 | $56.71 | $57.19 | $56.46 | $57.03 | $46.18 | 312,601 |
| 2016-12-28 | $57.01 | $57.11 | $56.31 | $56.52 | $45.77 | 157,403 |
| 2016-12-27 | $56.75 | $57.37 | $56.75 | $57.15 | $46.28 | 166,219 |
| 2016-12-23 | $57.39 | $57.39 | $56.98 | $57.18 | $46.30 | 116,965 |
| 2016-12-22 | $57.13 | $57.37 | $56.96 | $57.17 | $46.29 | 177,185 |
| 2016-12-21 | $57.38 | $57.80 | $57.10 | $57.10 | $46.24 | 217,243 |
| 2016-12-20 | $56.88 | $57.46 | $56.76 | $57.31 | $46.41 | 268,327 |
| 2016-12-19 | $57.38 | $57.68 | $56.84 | $57.15 | $46.28 | 383,205 |
| 2016-12-16 | $56.77 | $57.27 | $56.70 | $56.93 | $46.10 | 1,110,413 |
| 2016-12-15 | $56.11 | $56.77 | $55.94 | $56.66 | $45.88 | 338,665 |
| 2016-12-14 | $57.74 | $58.08 | $56.19 | $56.29 | $45.58 | 408,814 |
| 2016-12-13 | $57.44 | $57.79 | $57.00 | $57.29 | $46.39 | 467,346 |
| 2016-12-12 | $56.76 | $57.84 | $56.76 | $57.53 | $46.18 | 475,784 |
| 2016-12-09 | $56.50 | $56.92 | $56.08 | $56.79 | $45.59 | 503,125 |
| 2016-12-08 | $55.36 | $56.57 | $54.82 | $56.57 | $45.41 | 517,373 |
| 2016-12-07 | $54.93 | $55.77 | $54.62 | $55.70 | $44.71 | 447,090 |
| 2016-12-06 | $54.78 | $55.14 | $54.29 | $54.82 | $44.01 | 612,549 |
| 2016-12-05 | $54.70 | $54.70 | $54.07 | $54.59 | $43.82 | 529,993 |
| 2016-12-02 | $55.49 | $55.92 | $54.74 | $54.90 | $44.07 | 592,155 |
| 2016-12-01 | $55.65 | $55.95 | $54.69 | $54.95 | $44.11 | 585,156 |
| 2016-11-30 | $57.39 | $57.65 | $56.06 | $56.10 | $45.03 | 533,604 |
| 2016-11-29 | $58.58 | $59.13 | $58.21 | $58.34 | $46.83 | 357,969 |
| 2016-11-28 | $57.47 | $58.97 | $57.25 | $58.78 | $47.18 | 355,097 |
| 2016-11-25 | $56.38 | $57.22 | $56.38 | $57.22 | $45.93 | 110,124 |
| 2016-11-23 | $56.12 | $56.74 | $56.08 | $56.27 | $45.17 | 215,701 |
| 2016-11-22 | $56.26 | $56.94 | $55.63 | $56.90 | $45.68 | 402,166 |
| 2016-11-21 | $55.62 | $56.16 | $55.28 | $56.16 | $45.08 | 340,147 |
| 2016-11-18 | $55.50 | $55.93 | $55.18 | $55.53 | $44.58 | 513,712 |
| 2016-11-17 | $55.51 | $56.01 | $55.36 | $55.55 | $44.59 | 324,469 |
| 2016-11-16 | $56.10 | $56.43 | $55.29 | $55.72 | $44.73 | 357,309 |
| 2016-11-15 | $55.82 | $56.40 | $55.54 | $56.10 | $45.03 | 277,285 |
| 2016-11-14 | $55.53 | $55.85 | $54.89 | $55.56 | $44.60 | 397,236 |
| 2016-11-11 | $55.66 | $56.61 | $55.40 | $55.89 | $44.86 | 405,863 |
| 2016-11-10 | $56.95 | $56.95 | $54.78 | $55.59 | $44.62 | 403,503 |
| 2016-11-09 | $56.91 | $57.97 | $56.24 | $57.23 | $45.94 | 378,259 |
| 2016-11-08 | $57.70 | $58.53 | $57.70 | $58.14 | $46.67 | 232,165 |
| 2016-11-07 | $56.48 | $57.76 | $55.93 | $57.64 | $46.27 | 296,929 |
| 2016-11-04 | $56.36 | $56.89 | $56.10 | $56.11 | $45.04 | 235,658 |
| 2016-11-03 | $55.31 | $56.40 | $55.06 | $56.10 | $45.03 | 296,943 |
| 2016-11-02 | $56.54 | $56.61 | $55.63 | $56.09 | $45.03 | 306,569 |
| 2016-11-01 | $57.29 | $57.53 | $56.55 | $56.70 | $45.52 | 330,119 |
| 2016-10-31 | $56.49 | $57.76 | $56.40 | $57.55 | $46.20 | 406,549 |
| 2016-10-28 | $56.22 | $56.88 | $56.22 | $56.39 | $45.27 | 215,080 |
| 2016-10-27 | $56.21 | $56.60 | $55.99 | $56.31 | $45.20 | 240,947 |
| 2016-10-26 | $56.72 | $56.82 | $56.29 | $56.57 | $45.41 | 155,486 |
| 2016-10-25 | $56.33 | $56.83 | $56.24 | $56.83 | $45.62 | 214,582 |
| 2016-10-24 | $56.66 | $56.66 | $55.92 | $56.37 | $45.25 | 248,299 |
| 2016-10-21 | $55.89 | $56.28 | $55.66 | $56.09 | $45.03 | 329,179 |
| 2016-10-20 | $55.67 | $56.75 | $55.67 | $55.83 | $44.82 | 387,304 |
| 2016-10-19 | $56.09 | $56.16 | $55.70 | $56.03 | $44.98 | 277,670 |
| 2016-10-18 | $56.01 | $56.23 | $55.38 | $56.10 | $45.03 | 313,501 |
| 2016-10-17 | $55.28 | $55.83 | $55.22 | $55.79 | $44.78 | 218,481 |
| 2016-10-14 | $55.14 | $55.50 | $54.80 | $55.11 | $44.24 | 290,636 |
| 2016-10-13 | $54.75 | $55.88 | $54.66 | $55.39 | $44.46 | 260,008 |
| 2016-10-12 | $54.14 | $54.71 | $54.14 | $54.63 | $43.85 | 200,977 |
| 2016-10-11 | $54.96 | $54.99 | $53.97 | $54.09 | $43.42 | 230,628 |
| 2016-10-10 | $55.16 | $55.28 | $54.56 | $54.99 | $44.14 | 403,290 |
| 2016-10-07 | $54.76 | $55.28 | $54.05 | $54.09 | $43.42 | 432,586 |
| 2016-10-06 | $54.22 | $54.63 | $53.85 | $54.47 | $43.73 | 254,775 |
| 2016-10-05 | $55.25 | $55.32 | $54.50 | $54.56 | $43.80 | 298,516 |
| 2016-10-04 | $56.46 | $56.46 | $54.58 | $55.03 | $44.17 | 293,722 |
| 2016-10-03 | $57.60 | $57.60 | $56.19 | $56.54 | $45.39 | 311,996 |
| 2016-09-30 | $58.15 | $58.52 | $57.19 | $57.53 | $46.18 | 288,278 |
| 2016-09-29 | $58.80 | $58.80 | $57.67 | $58.09 | $46.63 | 294,331 |
| 2016-09-28 | $59.35 | $59.35 | $58.28 | $59.06 | $47.41 | 260,076 |
| 2016-09-27 | $60.05 | $60.28 | $58.96 | $59.16 | $47.49 | 318,828 |
| 2016-09-26 | $59.90 | $60.23 | $59.54 | $59.80 | $48.00 | 307,912 |
| 2016-09-23 | $59.84 | $60.23 | $59.65 | $59.91 | $48.09 | 553,237 |
| 2016-09-22 | $60.26 | $60.71 | $60.00 | $60.10 | $48.24 | 7,326,614 |
| 2016-09-21 | $59.39 | $59.99 | $58.76 | $59.94 | $48.12 | 590,910 |
| 2016-09-20 | $58.74 | $59.15 | $58.58 | $58.59 | $47.03 | 140,012 |
| 2016-09-19 | $57.91 | $58.58 | $57.87 | $58.58 | $47.02 | 138,663 |
| 2016-09-16 | $57.05 | $57.92 | $56.58 | $57.83 | $46.42 | 402,371 |
| 2016-09-15 | $56.29 | $56.99 | $56.18 | $56.95 | $45.72 | 133,097 |
| 2016-09-14 | $56.84 | $57.12 | $56.23 | $56.43 | $45.30 | 107,521 |
| 2016-09-13 | $57.27 | $57.37 | $56.45 | $56.60 | $45.43 | 150,242 |
| 2016-09-12 | $57.02 | $57.85 | $56.82 | $57.81 | $46.00 | 175,497 |
| 2016-09-09 | $59.15 | $59.15 | $56.91 | $56.93 | $45.30 | 197,691 |
| 2016-09-08 | $58.96 | $59.78 | $58.96 | $59.64 | $47.46 | 214,075 |
| 2016-09-07 | $58.68 | $59.39 | $58.43 | $59.34 | $47.22 | 307,157 |
| 2016-09-06 | $58.37 | $59.04 | $58.25 | $58.72 | $46.72 | 153,429 |
| 2016-09-02 | $57.63 | $58.49 | $57.63 | $58.23 | $46.33 | 335,688 |
| 2016-09-01 | $57.72 | $57.86 | $57.42 | $57.77 | $45.97 | 172,453 |
| 2016-08-31 | $57.39 | $57.87 | $57.28 | $57.82 | $46.01 | 225,976 |
| 2016-08-30 | $58.08 | $58.30 | $57.34 | $57.45 | $45.71 | 114,252 |
| 2016-08-29 | $57.81 | $58.31 | $57.69 | $58.20 | $46.31 | 172,266 |
| 2016-08-26 | $59.03 | $59.58 | $57.57 | $57.76 | $45.96 | 197,214 |
| 2016-08-25 | $58.99 | $59.29 | $58.66 | $59.02 | $46.96 | 189,959 |
| 2016-08-24 | $59.09 | $59.14 | $58.31 | $58.97 | $46.92 | 136,863 |
| 2016-08-23 | $59.45 | $59.72 | $59.01 | $59.19 | $47.10 | 208,185 |
| 2016-08-22 | $58.73 | $59.40 | $58.65 | $59.32 | $47.20 | 140,157 |
| 2016-08-19 | $59.23 | $59.58 | $58.33 | $58.72 | $46.72 | 195,565 |
| 2016-08-18 | $58.51 | $59.46 | $58.51 | $59.44 | $47.30 | 182,808 |
| 2016-08-17 | $57.22 | $58.62 | $57.09 | $58.56 | $46.60 | 231,067 |
| 2016-08-16 | $58.33 | $58.40 | $57.49 | $57.58 | $45.82 | 267,940 |
| 2016-08-15 | $59.60 | $59.68 | $58.47 | $58.50 | $46.55 | 177,739 |
| 2016-08-12 | $59.84 | $60.04 | $59.51 | $59.57 | $47.40 | 141,297 |
| 2016-08-11 | $59.22 | $59.60 | $59.18 | $59.52 | $47.36 | 118,517 |
| 2016-08-10 | $59.91 | $59.91 | $59.04 | $59.29 | $47.18 | 185,486 |
| 2016-08-09 | $59.59 | $59.89 | $59.26 | $59.70 | $47.50 | 226,606 |
| 2016-08-08 | $59.46 | $59.90 | $59.02 | $59.39 | $47.26 | 117,225 |
| 2016-08-05 | $60.21 | $60.21 | $59.24 | $59.42 | $47.28 | 138,711 |
| 2016-08-04 | $60.26 | $60.72 | $60.00 | $60.35 | $48.02 | 128,961 |
| 2016-08-03 | $60.54 | $60.56 | $59.87 | $60.19 | $47.89 | 125,139 |
| 2016-08-02 | $61.06 | $61.20 | $60.41 | $60.67 | $48.28 | 270,149 |
| 2016-08-01 | $60.52 | $61.32 | $60.27 | $61.24 | $48.73 | 237,197 |
| 2016-07-29 | $60.59 | $61.07 | $60.32 | $60.74 | $48.33 | 256,914 |
| 2016-07-28 | $60.39 | $60.68 | $60.20 | $60.50 | $48.14 | 154,780 |
| 2016-07-27 | $61.01 | $61.01 | $60.05 | $60.48 | $48.12 | 195,868 |
| 2016-07-26 | $61.69 | $61.69 | $60.64 | $60.86 | $48.43 | 189,946 |
| 2016-07-25 | $62.35 | $62.35 | $61.13 | $61.59 | $49.01 | 267,295 |
| 2016-07-22 | $62.25 | $62.65 | $61.33 | $62.30 | $49.57 | 270,662 |
| 2016-07-21 | $60.80 | $61.52 | $60.43 | $61.29 | $48.77 | 204,654 |
| 2016-07-20 | $61.19 | $61.44 | $60.80 | $61.03 | $48.56 | 158,872 |
| 2016-07-19 | $61.05 | $61.35 | $60.44 | $61.20 | $48.70 | 172,890 |
| 2016-07-18 | $61.32 | $61.60 | $61.15 | $61.24 | $48.73 | 155,271 |
| 2016-07-15 | $61.14 | $61.42 | $60.52 | $61.23 | $48.72 | 152,261 |
| 2016-07-14 | $61.00 | $61.42 | $60.66 | $61.07 | $48.59 | 229,644 |
| 2016-07-13 | $61.52 | $61.73 | $61.07 | $61.52 | $48.95 | 291,021 |
| 2016-07-12 | $61.96 | $62.24 | $61.11 | $61.12 | $48.63 | 211,065 |
| 2016-07-11 | $61.50 | $62.27 | $60.66 | $62.24 | $49.52 | 309,481 |
| 2016-07-08 | $61.09 | $61.69 | $60.46 | $61.68 | $49.08 | 659,421 |
| 2016-07-07 | $62.92 | $62.92 | $61.14 | $61.23 | $48.72 | 314,867 |
| 2016-07-06 | $63.28 | $63.63 | $62.39 | $63.03 | $50.15 | 300,902 |
| 2016-07-05 | $62.81 | $63.75 | $62.81 | $63.33 | $50.39 | 205,687 |
| 2016-07-01 | $63.36 | $63.57 | $62.26 | $62.80 | $49.97 | 256,683 |
| 2016-06-30 | $62.33 | $63.30 | $62.10 | $63.07 | $50.19 | 780,535 |
| 2016-06-29 | $62.21 | $62.71 | $61.91 | $62.10 | $49.41 | 149,398 |
| 2016-06-28 | $61.99 | $62.27 | $61.34 | $61.93 | $49.28 | 218,621 |
| 2016-06-27 | $61.29 | $62.16 | $61.09 | $61.98 | $49.32 | 237,671 |
| 2016-06-24 | $60.23 | $61.84 | $60.23 | $61.40 | $48.86 | 558,074 |
| 2016-06-23 | $60.79 | $60.97 | $60.41 | $60.93 | $48.48 | 285,054 |
| 2016-06-22 | $61.50 | $61.50 | $60.67 | $60.70 | $48.30 | 266,331 |
| 2016-06-21 | $61.12 | $61.75 | $60.46 | $61.39 | $48.85 | 295,584 |
| 2016-06-20 | $61.31 | $61.82 | $60.73 | $61.07 | $48.59 | 224,780 |
| 2016-06-17 | $61.17 | $61.33 | $60.26 | $61.28 | $48.76 | 577,951 |
| 2016-06-16 | $60.61 | $61.27 | $60.29 | $61.08 | $48.60 | 177,986 |
| 2016-06-15 | $61.18 | $61.18 | $60.40 | $60.60 | $48.22 | 416,972 |
| 2016-06-14 | $60.40 | $61.10 | $60.16 | $61.02 | $48.55 | 303,981 |
| 2016-06-13 | $60.35 | $60.87 | $60.16 | $60.49 | $48.13 | 384,152 |
| 2016-06-10 | $60.53 | $60.87 | $60.38 | $60.65 | $47.86 | 218,587 |
| 2016-06-09 | $59.90 | $60.71 | $59.74 | $60.58 | $47.81 | 179,247 |
| 2016-06-08 | $59.19 | $59.92 | $59.13 | $59.84 | $47.22 | 153,659 |
| 2016-06-07 | $59.40 | $59.61 | $59.10 | $59.23 | $46.74 | 131,362 |
| 2016-06-06 | $59.32 | $59.66 | $59.14 | $59.41 | $46.89 | 167,859 |
| 2016-06-03 | $59.09 | $59.70 | $58.60 | $59.35 | $46.84 | 213,832 |
| 2016-06-02 | $58.21 | $58.60 | $57.77 | $58.57 | $46.22 | 214,220 |
| 2016-06-01 | $58.00 | $58.48 | $57.52 | $58.31 | $46.02 | 149,855 |
| 2016-05-31 | $57.51 | $58.13 | $57.39 | $57.96 | $45.74 | 225,524 |
| 2016-05-27 | $57.48 | $57.80 | $57.16 | $57.57 | $45.43 | 115,269 |
| 2016-05-26 | $56.81 | $57.55 | $56.81 | $57.38 | $45.28 | 137,426 |
| 2016-05-25 | $56.70 | $56.90 | $56.16 | $56.71 | $44.75 | 251,814 |
| 2016-05-24 | $55.93 | $56.99 | $55.93 | $56.96 | $44.95 | 300,572 |
| 2016-05-23 | $56.65 | $56.65 | $55.85 | $55.92 | $44.13 | 201,059 |
| 2016-05-20 | $56.65 | $56.65 | $56.03 | $56.52 | $44.60 | 233,830 |
| 2016-05-19 | $55.54 | $56.63 | $55.34 | $56.46 | $44.56 | 170,045 |
| 2016-05-18 | $56.27 | $57.08 | $55.57 | $55.88 | $44.10 | 175,051 |
| 2016-05-17 | $58.19 | $58.19 | $56.34 | $56.74 | $44.78 | 220,742 |
| 2016-05-16 | $58.25 | $58.31 | $57.66 | $58.23 | $45.95 | 142,439 |
| 2016-05-13 | $58.35 | $58.61 | $57.76 | $58.30 | $46.01 | 197,776 |
| 2016-05-12 | $58.09 | $58.85 | $57.42 | $58.43 | $46.11 | 195,630 |
| 2016-05-11 | $58.24 | $58.53 | $57.83 | $58.20 | $45.93 | 139,591 |
| 2016-05-10 | $58.20 | $58.73 | $57.84 | $58.26 | $45.98 | 220,142 |
| 2016-05-09 | $58.01 | $58.56 | $57.88 | $58.17 | $45.91 | 250,478 |
| 2016-05-06 | $58.24 | $58.51 | $57.33 | $58.01 | $45.78 | 206,767 |
| 2016-05-05 | $58.59 | $59.44 | $58.14 | $58.29 | $46.00 | 300,917 |
| 2016-05-04 | $57.68 | $59.12 | $57.68 | $58.79 | $46.40 | 258,374 |
| 2016-05-03 | $57.38 | $58.17 | $57.38 | $57.77 | $45.59 | 399,935 |
| 2016-05-02 | $56.77 | $57.82 | $56.77 | $57.45 | $45.34 | 254,419 |
| 2016-04-29 | $56.64 | $57.19 | $56.01 | $56.84 | $44.86 | 314,138 |
| 2016-04-28 | $56.05 | $57.00 | $55.95 | $56.84 | $44.86 | 278,424 |
| 2016-04-27 | $56.38 | $57.05 | $55.91 | $56.65 | $44.71 | 396,745 |
| 2016-04-26 | $56.38 | $56.74 | $55.99 | $56.28 | $44.42 | 485,760 |
| 2016-04-25 | $56.45 | $56.69 | $56.05 | $56.36 | $44.48 | 503,834 |
| 2016-04-22 | $56.75 | $57.11 | $56.05 | $56.48 | $44.57 | 360,939 |
| 2016-04-21 | $57.87 | $57.87 | $56.41 | $56.41 | $44.52 | 435,480 |
| 2016-04-20 | $60.41 | $60.41 | $57.70 | $58.01 | $45.78 | 828,283 |
| 2016-04-19 | $61.00 | $61.07 | $60.19 | $60.74 | $47.94 | 418,875 |
| 2016-04-18 | $60.45 | $60.98 | $60.19 | $60.94 | $48.09 | 143,486 |
| 2016-04-15 | $60.26 | $60.85 | $60.25 | $60.48 | $47.73 | 245,534 |
| 2016-04-14 | $60.29 | $60.62 | $60.11 | $60.23 | $47.53 | 266,934 |
| 2016-04-13 | $61.02 | $61.02 | $59.93 | $60.45 | $47.71 | 470,282 |
| 2016-04-12 | $60.68 | $61.32 | $60.68 | $60.93 | $48.08 | 128,450 |
| 2016-04-11 | $61.13 | $61.53 | $60.45 | $60.74 | $47.94 | 200,440 |
| 2016-04-08 | $61.20 | $61.50 | $60.93 | $61.11 | $48.23 | 158,127 |
| 2016-04-07 | $60.64 | $61.18 | $60.64 | $60.88 | $48.05 | 227,449 |
| 2016-04-06 | $60.82 | $61.21 | $60.19 | $60.62 | $47.84 | 234,223 |
| 2016-04-05 | $62.14 | $62.27 | $60.83 | $60.89 | $48.05 | 235,209 |
| 2016-04-04 | $62.23 | $62.51 | $61.89 | $62.44 | $49.28 | 418,739 |
| 2016-04-01 | $61.60 | $62.24 | $61.41 | $62.05 | $48.97 | 377,002 |
| 2016-03-31 | $61.45 | $62.22 | $61.04 | $61.75 | $48.73 | 433,218 |
| 2016-03-30 | $61.91 | $61.91 | $61.17 | $61.45 | $48.50 | 403,579 |
| 2016-03-29 | $60.84 | $61.81 | $60.83 | $61.79 | $48.76 | 512,087 |
| 2016-03-28 | $61.17 | $61.63 | $60.36 | $60.76 | $47.95 | 200,425 |
| 2016-03-24 | $60.39 | $60.98 | $60.32 | $60.85 | $48.02 | 328,913 |
| 2016-03-23 | $60.49 | $61.05 | $60.12 | $60.43 | $47.69 | 276,476 |
| 2016-03-22 | $60.88 | $60.99 | $60.22 | $60.49 | $47.74 | 125,247 |
| 2016-03-21 | $60.37 | $60.97 | $59.77 | $60.65 | $47.86 | 261,786 |
| 2016-03-18 | $61.18 | $61.21 | $60.23 | $60.45 | $47.71 | 1,171,068 |
| 2016-03-17 | $60.50 | $61.01 | $60.27 | $60.92 | $48.08 | 633,993 |
| 2016-03-16 | $60.08 | $60.61 | $59.12 | $60.53 | $47.77 | 459,606 |
| 2016-03-15 | $59.88 | $60.53 | $59.88 | $60.08 | $47.41 | 269,845 |
| 2016-03-14 | $59.95 | $60.25 | $59.41 | $60.08 | $47.41 | 338,709 |
| 2016-03-11 | $60.55 | $60.76 | $59.45 | $60.19 | $47.50 | 776,984 |
| 2016-03-10 | $61.50 | $61.67 | $60.26 | $60.89 | $47.66 | 365,265 |
| 2016-03-09 | $61.28 | $61.98 | $60.93 | $61.50 | $48.13 | 350,781 |
| 2016-03-08 | $61.00 | $61.85 | $60.60 | $61.29 | $47.97 | 331,314 |
| 2016-03-07 | $60.31 | $61.12 | $60.03 | $60.96 | $47.71 | 257,184 |
| 2016-03-04 | $59.62 | $60.56 | $59.19 | $60.45 | $47.31 | 225,450 |
| 2016-03-03 | $59.59 | $60.07 | $59.01 | $60.06 | $47.01 | 278,218 |
| 2016-03-02 | $59.20 | $59.66 | $57.46 | $59.66 | $46.69 | 421,088 |
| 2016-03-01 | $59.65 | $59.78 | $58.75 | $59.46 | $46.54 | 296,286 |
| 2016-02-29 | $59.02 | $60.03 | $58.90 | $59.37 | $46.47 | 486,928 |
| 2016-02-26 | $60.03 | $60.10 | $58.82 | $59.08 | $46.24 | 339,977 |
| 2016-02-25 | $60.01 | $60.76 | $59.65 | $60.40 | $47.27 | 197,707 |
| 2016-02-24 | $59.28 | $60.02 | $59.18 | $59.94 | $46.91 | 210,212 |
| 2016-02-23 | $58.72 | $59.58 | $58.72 | $59.29 | $46.41 | 240,037 |
| 2016-02-22 | $58.93 | $59.25 | $58.27 | $59.08 | $46.24 | 243,681 |
| 2016-02-19 | $57.80 | $58.69 | $57.70 | $58.53 | $45.81 | 268,538 |
| 2016-02-18 | $57.13 | $58.49 | $57.03 | $58.19 | $45.54 | 203,407 |
| 2016-02-17 | $57.79 | $58.31 | $57.07 | $57.22 | $44.79 | 251,786 |
| 2016-02-16 | $57.23 | $57.93 | $56.74 | $57.78 | $45.22 | 258,043 |
| 2016-02-12 | $57.02 | $58.03 | $55.65 | $57.00 | $44.61 | 510,244 |
| 2016-02-11 | $56.71 | $58.48 | $56.71 | $57.19 | $44.76 | 307,816 |
| 2016-02-10 | $58.31 | $58.58 | $57.14 | $58.16 | $45.52 | 339,678 |
| 2016-02-09 | $57.83 | $58.65 | $57.68 | $58.19 | $45.54 | 395,696 |
| 2016-02-08 | $57.26 | $58.13 | $57.02 | $58.08 | $45.46 | 353,512 |
| 2016-02-05 | $57.08 | $57.95 | $56.45 | $57.41 | $44.93 | 251,888 |
| 2016-02-04 | $57.33 | $57.81 | $57.07 | $57.39 | $44.92 | 405,965 |
| 2016-02-03 | $56.75 | $57.67 | $56.59 | $57.53 | $45.03 | 385,636 |
| 2016-02-02 | $55.90 | $56.54 | $55.74 | $56.52 | $44.24 | 313,429 |
| 2016-02-01 | $55.62 | $56.45 | $55.49 | $56.18 | $43.97 | 258,483 |
| 2016-01-29 | $54.81 | $55.85 | $54.77 | $55.84 | $43.70 | 343,409 |
| 2016-01-28 | $53.60 | $54.82 | $53.20 | $54.39 | $42.57 | 170,125 |
| 2016-01-27 | $53.09 | $53.89 | $52.81 | $53.43 | $41.82 | 175,365 |
| 2016-01-26 | $53.06 | $53.82 | $53.06 | $53.24 | $41.67 | 148,455 |
| 2016-01-25 | $53.67 | $54.40 | $52.74 | $52.85 | $41.36 | 146,435 |
| 2016-01-22 | $52.70 | $53.60 | $52.33 | $53.56 | $41.92 | 216,611 |
| 2016-01-21 | $53.22 | $53.44 | $52.17 | $52.47 | $41.07 | 198,743 |
| 2016-01-20 | $54.21 | $54.67 | $52.16 | $53.20 | $41.64 | 249,864 |
| 2016-01-19 | $54.08 | $54.75 | $53.33 | $54.57 | $42.71 | 225,851 |
| 2016-01-15 | $53.57 | $54.33 | $52.68 | $53.73 | $42.05 | 288,842 |
| 2016-01-14 | $53.75 | $54.97 | $53.63 | $54.55 | $42.70 | 211,119 |
| 2016-01-13 | $53.72 | $54.40 | $53.35 | $53.69 | $42.02 | 249,491 |
| 2016-01-12 | $53.69 | $53.69 | $52.78 | $53.50 | $41.87 | 317,127 |
| 2016-01-11 | $52.96 | $53.49 | $52.96 | $53.31 | $41.72 | 243,770 |
| 2016-01-08 | $53.64 | $53.96 | $52.75 | $52.81 | $41.33 | 506,599 |
| 2016-01-07 | $53.66 | $53.98 | $53.19 | $53.50 | $41.87 | 457,299 |
| 2016-01-06 | $53.59 | $54.53 | $53.48 | $54.18 | $42.41 | 378,269 |
| 2016-01-05 | $53.27 | $54.02 | $52.38 | $53.93 | $42.21 | 264,638 |
| 2016-01-04 | $54.02 | $54.06 | $52.76 | $53.25 | $41.68 | 534,073 |
| 2015-12-31 | $55.25 | $55.25 | $53.91 | $54.25 | $42.46 | 303,918 |
| 2015-12-30 | $55.34 | $55.65 | $55.18 | $55.21 | $43.21 | 164,925 |
| 2015-12-29 | $55.12 | $55.48 | $55.12 | $55.30 | $43.28 | 153,655 |
| 2015-12-28 | $54.43 | $55.07 | $54.16 | $54.91 | $42.98 | 189,856 |
| 2015-12-24 | $54.60 | $54.75 | $54.34 | $54.52 | $42.67 | 175,883 |
| 2015-12-23 | $54.03 | $54.79 | $52.65 | $54.61 | $42.74 | 300,993 |
| 2015-12-22 | $53.26 | $54.10 | $52.86 | $54.01 | $42.27 | 261,908 |
| 2015-12-21 | $54.45 | $54.45 | $53.11 | $53.46 | $41.84 | 419,265 |
| 2015-12-18 | $54.71 | $55.39 | $53.85 | $54.23 | $42.44 | 984,855 |
| 2015-12-17 | $55.04 | $55.38 | $54.69 | $54.89 | $42.96 | 256,353 |
| 2015-12-16 | $53.74 | $55.15 | $53.61 | $54.88 | $42.95 | 224,173 |
| 2015-12-15 | $53.01 | $53.68 | $53.01 | $53.49 | $41.87 | 184,186 |
| 2015-12-14 | $52.60 | $53.09 | $52.57 | $52.80 | $41.33 | 260,105 |
| 2015-12-11 | $51.95 | $53.20 | $51.95 | $52.68 | $41.23 | 203,176 |
| 2015-12-10 | $54.32 | $54.32 | $53.13 | $53.25 | $41.30 | 241,338 |
| 2015-12-09 | $54.22 | $55.07 | $54.22 | $54.35 | $42.15 | 134,932 |
| 2015-12-08 | $54.93 | $55.07 | $54.33 | $54.51 | $42.28 | 191,562 |
| 2015-12-07 | $54.50 | $55.20 | $54.50 | $55.05 | $42.70 | 458,631 |
| 2015-12-04 | $53.48 | $54.66 | $53.48 | $54.60 | $42.35 | 270,714 |
| 2015-12-03 | $54.09 | $54.42 | $53.33 | $53.41 | $41.43 | 204,235 |
| 2015-12-02 | $54.65 | $54.78 | $53.90 | $54.10 | $41.96 | 201,249 |
| 2015-12-01 | $54.65 | $55.29 | $54.24 | $54.77 | $42.48 | 296,009 |
| 2015-11-30 | $54.39 | $54.83 | $54.24 | $54.53 | $42.29 | 257,560 |
| 2015-11-27 | $54.13 | $54.59 | $54.13 | $54.35 | $42.15 | 46,668 |
| 2015-11-25 | $54.33 | $54.37 | $53.71 | $54.13 | $41.98 | 229,243 |
| 2015-11-24 | $53.85 | $54.29 | $53.56 | $54.12 | $41.98 | 156,847 |
| 2015-11-23 | $54.03 | $54.26 | $53.93 | $54.07 | $41.94 | 164,356 |
| 2015-11-20 | $53.86 | $54.33 | $53.50 | $53.99 | $41.88 | 163,682 |
| 2015-11-19 | $53.04 | $53.67 | $53.04 | $53.50 | $41.50 | 135,630 |
| 2015-11-18 | $52.72 | $53.06 | $52.00 | $52.94 | $41.06 | 232,312 |
| 2015-11-17 | $53.50 | $54.20 | $52.64 | $52.73 | $40.90 | 191,159 |
| 2015-11-16 | $52.78 | $53.71 | $52.74 | $53.63 | $41.60 | 169,479 |
| 2015-11-13 | $53.02 | $53.83 | $52.52 | $52.65 | $40.84 | 212,246 |
| 2015-11-12 | $54.30 | $54.67 | $53.00 | $53.03 | $41.13 | 201,119 |
| 2015-11-11 | $54.04 | $54.72 | $54.04 | $54.42 | $42.21 | 218,292 |
| 2015-11-10 | $52.99 | $53.96 | $52.96 | $53.83 | $41.75 | 302,758 |
| 2015-11-09 | $52.18 | $53.19 | $51.27 | $52.94 | $41.06 | 244,343 |
| 2015-11-06 | $54.06 | $54.06 | $52.00 | $52.40 | $40.64 | 314,968 |
| 2015-11-05 | $54.77 | $55.22 | $54.52 | $54.55 | $42.31 | 201,049 |
| 2015-11-04 | $54.42 | $55.50 | $54.42 | $54.84 | $42.53 | 465,648 |
| 2015-11-03 | $53.85 | $54.69 | $53.47 | $54.50 | $42.27 | 383,405 |
| 2015-11-02 | $54.16 | $54.24 | $53.38 | $53.93 | $41.83 | 341,086 |
| 2015-10-30 | $54.12 | $54.49 | $53.96 | $54.19 | $42.03 | 277,923 |
| 2015-10-29 | $54.67 | $54.96 | $53.64 | $54.11 | $41.97 | 226,801 |
| 2015-10-28 | $55.60 | $56.10 | $54.19 | $54.97 | $42.64 | 419,685 |
| 2015-10-27 | $55.75 | $55.94 | $54.91 | $55.63 | $43.15 | 217,390 |
| 2015-10-26 | $55.75 | $56.02 | $55.28 | $55.89 | $43.35 | 359,185 |
| 2015-10-23 | $55.72 | $56.26 | $55.35 | $55.72 | $43.22 | 495,499 |
| 2015-10-22 | $55.55 | $56.31 | $54.18 | $55.99 | $43.43 | 375,135 |
| 2015-10-21 | $56.08 | $56.91 | $56.04 | $56.27 | $43.64 | 574,947 |
| 2015-10-20 | $56.15 | $57.07 | $56.15 | $56.86 | $44.10 | 382,269 |
| 2015-10-19 | $56.10 | $56.41 | $55.84 | $56.36 | $43.71 | 213,699 |
| 2015-10-16 | $55.99 | $56.40 | $55.96 | $56.20 | $43.59 | 278,456 |
| 2015-10-15 | $55.03 | $56.00 | $55.03 | $55.98 | $43.42 | 169,656 |
| 2015-10-14 | $55.04 | $55.66 | $54.93 | $55.01 | $42.67 | 234,395 |
| 2015-10-13 | $55.18 | $55.62 | $54.82 | $55.02 | $42.67 | 336,765 |
| 2015-10-12 | $54.78 | $55.72 | $54.27 | $55.35 | $42.93 | 300,963 |
| 2015-10-09 | $55.14 | $55.14 | $54.48 | $54.75 | $42.46 | 208,782 |
| 2015-10-08 | $53.83 | $55.11 | $53.64 | $55.09 | $42.73 | 385,015 |
| 2015-10-07 | $53.97 | $54.44 | $53.68 | $53.92 | $41.82 | 474,541 |
| 2015-10-06 | $54.55 | $54.63 | $53.82 | $54.05 | $41.92 | 307,062 |
| 2015-10-05 | $54.56 | $54.87 | $53.89 | $54.66 | $42.40 | 357,339 |
| 2015-10-02 | $53.71 | $54.24 | $53.38 | $54.20 | $42.04 | 265,383 |
| 2015-10-01 | $53.31 | $54.00 | $53.18 | $53.73 | $41.67 | 777,372 |
| 2015-09-30 | $52.40 | $53.99 | $52.15 | $53.83 | $41.75 | 945,583 |
| 2015-09-29 | $53.18 | $53.72 | $52.83 | $53.14 | $41.22 | 257,824 |
| 2015-09-28 | $52.95 | $53.66 | $52.83 | $53.25 | $41.30 | 357,672 |
| 2015-09-25 | $52.41 | $53.51 | $51.13 | $53.00 | $41.11 | 290,429 |
| 2015-09-24 | $51.22 | $52.29 | $51.21 | $52.26 | $40.53 | 294,825 |
| 2015-09-23 | $51.29 | $51.37 | $50.88 | $51.23 | $39.73 | 124,351 |
| 2015-09-22 | $51.23 | $51.63 | $50.89 | $51.08 | $39.62 | 136,639 |
| 2015-09-21 | $51.08 | $51.61 | $51.00 | $51.40 | $39.87 | 263,260 |
| 2015-09-18 | $50.57 | $51.51 | $50.57 | $50.80 | $39.40 | 400,754 |
| 2015-09-17 | $50.30 | $51.60 | $50.30 | $51.09 | $39.63 | 226,460 |
| 2015-09-16 | $50.12 | $50.79 | $50.12 | $50.40 | $39.09 | 260,816 |
| 2015-09-15 | $49.83 | $50.15 | $49.41 | $50.01 | $38.79 | 233,630 |
| 2015-09-14 | $49.88 | $50.28 | $49.69 | $49.88 | $38.69 | 179,186 |
| 2015-09-11 | $48.82 | $49.73 | $48.47 | $49.72 | $38.56 | 435,505 |
| 2015-09-10 | $50.23 | $50.48 | $49.29 | $49.31 | $37.88 | 512,490 |
| 2015-09-09 | $50.75 | $51.01 | $50.17 | $50.26 | $38.61 | 320,827 |
| 2015-09-08 | $50.57 | $50.82 | $50.29 | $50.76 | $38.99 | 264,438 |
| 2015-09-04 | $49.92 | $50.14 | $49.66 | $50.00 | $38.41 | 262,703 |
| 2015-09-03 | $50.12 | $50.57 | $50.00 | $50.39 | $38.71 | 344,991 |
| 2015-09-02 | $50.50 | $51.11 | $49.73 | $50.15 | $38.53 | 344,547 |
Northwestern Corp (NWE) News Headlines
Recent Northwestern Corp (NWE) News
Similar Companies to Northwestern Corp (NWE) in the Utilities-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Exelon Corp | EXC | Utilities-Diversified | Utilities | 33,100 |
| AES Corp | AES | Utilities-Diversified | Utilities | 30,000 |
| Sempra Energy | SRE | Utilities-Diversified | Utilities | 20,900 |
| Cia Paranaense De Energia Copel | ELP | Utilities-Diversified | Utilities | 10,000 |
| Public Service Enterprise Group Inc | PEG | Utilities-Diversified | Utilities | 8,800 |
| Otter Tail Corporation | OTTR | Utilities-Diversified | Utilities | 7,500 |
| Cia Energetica De Minas Gerais | CIG | Utilities-Diversified | Utilities | 5,200 |
| Black Hills Corporation | BKH | Utilities-Diversified | Utilities | 4,000 |
| Northwestern Corp | NWE | Utilities-Diversified | Utilities | 3,000 |
| Hawaiian Electric Industries Inc | HE | Utilities-Diversified | Utilities | 2,143 |