Wintrust Financial Corp (WTFC) Exchange: NASDAQ
Data as of April 26, 2024
$97.31 ($2.01) 2.11%
Wintrust Financial Corp - Daily Information
Click for more stock information on Wintrust Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $95.66 |
| Previous Close | $97.31 |
| High | $97.77 |
| Low | $95.66 |
| Adjusted Open | $95.66 |
| Previous Adjusted Close | $97.31 |
| Adjusted High | $97.77 |
| Adjusted Low | $95.66 |
About Wintrust Financial Corp (WTFC)
Wintrust Financial Corp (WTFC) is a financial services company based in Rosemont, IL, providing banking, wealth and trust management, and insurance services to customers in the Chicago area and in Wisconsin, and commercial finance services in select other U.S. markets. The company has grown rapidly since its inception in 1991, now boasting 125 locations across the Midwest, assets of $28.3 billion, and employees numbering more than 4,000. The company's core businesses are banking, wealth management consulting, mortgage origination, and acquisition of financial services companies.
Invest in Wintrust Financial Corp (WTFC)
Historical Stock Data for Wintrust Financial Corp (WTFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $95.66 | $97.77 | $95.66 | $97.31 | $97.31 | 384,752 |
| 2024-04-18 | $96.25 | $97.46 | $94.33 | $95.30 | $95.30 | 765,332 |
| 2024-04-17 | $95.56 | $96.10 | $94.41 | $94.96 | $94.96 | 523,651 |
| 2024-04-16 | $93.57 | $95.34 | $93.15 | $94.46 | $94.46 | 918,788 |
| 2024-04-15 | $98.01 | $98.64 | $95.58 | $96.26 | $96.26 | 418,966 |
| 2024-04-12 | $96.47 | $97.19 | $96.12 | $97.00 | $97.00 | 444,508 |
| 2024-04-11 | $98.46 | $98.50 | $96.84 | $97.59 | $97.59 | 319,335 |
| 2024-04-10 | $99.80 | $99.80 | $97.56 | $98.23 | $98.23 | 425,726 |
| 2024-04-09 | $102.13 | $102.95 | $101.11 | $101.49 | $101.49 | 235,912 |
| 2024-04-08 | $100.81 | $102.00 | $100.80 | $101.44 | $101.44 | 210,894 |
| 2024-04-05 | $100.19 | $101.49 | $99.88 | $100.72 | $100.72 | 286,164 |
| 2024-04-04 | $101.30 | $102.40 | $99.61 | $100.04 | $100.04 | 253,625 |
| 2024-04-03 | $100.56 | $101.37 | $100.15 | $100.43 | $100.43 | 280,837 |
| 2024-04-02 | $102.07 | $103.42 | $100.92 | $100.94 | $100.94 | 284,574 |
| 2024-04-01 | $104.49 | $104.49 | $102.39 | $103.07 | $103.07 | 337,122 |
| 2024-03-28 | $104.60 | $105.29 | $104.04 | $104.39 | $104.39 | 308,880 |
| 2024-03-27 | $100.96 | $104.71 | $100.96 | $104.67 | $104.67 | 392,826 |
| 2024-03-26 | $100.95 | $101.62 | $100.15 | $100.92 | $100.92 | 296,242 |
| 2024-03-25 | $99.41 | $101.00 | $99.41 | $100.51 | $100.51 | 280,738 |
| 2024-03-22 | $100.45 | $100.54 | $99.04 | $99.41 | $99.41 | 470,506 |
| 2024-03-21 | $99.82 | $100.97 | $99.06 | $100.06 | $100.06 | 414,050 |
| 2024-03-20 | $97.56 | $99.83 | $97.42 | $99.18 | $99.18 | 396,998 |
| 2024-03-19 | $96.72 | $98.75 | $96.72 | $98.12 | $98.12 | 487,000 |
| 2024-03-18 | $97.43 | $97.56 | $96.32 | $96.54 | $96.54 | 530,461 |
| 2024-03-15 | $96.47 | $98.17 | $96.47 | $97.07 | $97.07 | 1,175,703 |
| 2024-03-14 | $97.35 | $97.73 | $95.75 | $96.34 | $96.34 | 394,583 |
| 2024-03-13 | $96.97 | $98.61 | $96.82 | $97.52 | $97.52 | 184,654 |
| 2024-03-12 | $96.23 | $97.64 | $95.65 | $97.15 | $97.15 | 357,639 |
| 2024-03-11 | $97.62 | $97.62 | $96.23 | $96.36 | $96.36 | 359,800 |
| 2024-03-08 | $99.11 | $99.27 | $97.42 | $97.64 | $97.64 | 292,044 |
| 2024-03-07 | $99.90 | $100.55 | $97.47 | $97.57 | $97.57 | 349,190 |
| 2024-03-06 | $100.00 | $100.70 | $97.29 | $99.16 | $99.16 | 350,567 |
| 2024-03-05 | $96.07 | $100.09 | $96.07 | $99.92 | $99.92 | 439,576 |
| 2024-03-04 | $97.32 | $98.90 | $96.42 | $96.69 | $96.69 | 449,575 |
| 2024-03-01 | $95.61 | $97.21 | $93.38 | $97.04 | $97.04 | 373,967 |
| 2024-02-29 | $97.29 | $98.00 | $95.43 | $96.35 | $96.35 | 620,781 |
| 2024-02-28 | $97.64 | $98.24 | $96.50 | $96.50 | $96.50 | 252,174 |
| 2024-02-27 | $96.71 | $98.09 | $96.58 | $98.03 | $98.03 | 283,569 |
| 2024-02-26 | $96.82 | $98.10 | $96.25 | $96.46 | $96.46 | 271,673 |
| 2024-02-23 | $96.54 | $98.62 | $95.44 | $97.46 | $97.46 | 477,377 |
| 2024-02-22 | $96.67 | $97.55 | $95.87 | $96.18 | $96.18 | 406,407 |
| 2024-02-21 | $96.21 | $96.52 | $95.30 | $96.44 | $96.44 | 335,267 |
| 2024-02-20 | $96.00 | $97.26 | $96.00 | $96.36 | $96.36 | 259,931 |
| 2024-02-16 | $96.83 | $97.85 | $96.34 | $96.98 | $96.98 | 191,803 |
| 2024-02-15 | $95.23 | $98.09 | $95.23 | $97.45 | $97.45 | 293,329 |
| 2024-02-14 | $94.20 | $94.88 | $93.02 | $94.88 | $94.88 | 256,735 |
| 2024-02-13 | $92.87 | $93.90 | $90.29 | $93.29 | $93.29 | 505,694 |
| 2024-02-12 | $93.57 | $96.78 | $93.57 | $95.85 | $95.85 | 393,995 |
| 2024-02-09 | $92.67 | $94.67 | $91.93 | $93.87 | $93.87 | 371,318 |
| 2024-02-08 | $90.93 | $92.73 | $90.74 | $92.61 | $92.61 | 329,375 |
| 2024-02-07 | $91.89 | $92.34 | $89.68 | $91.42 | $91.42 | 275,735 |
| 2024-02-06 | $92.56 | $93.42 | $91.11 | $92.14 | $91.69 | 440,677 |
| 2024-02-05 | $92.54 | $93.33 | $91.72 | $92.49 | $92.04 | 329,795 |
| 2024-02-02 | $92.00 | $94.73 | $91.86 | $93.49 | $93.49 | 562,419 |
| 2024-02-01 | $97.14 | $97.73 | $91.18 | $93.72 | $93.72 | 750,650 |
| 2024-01-31 | $98.57 | $99.00 | $96.72 | $96.98 | $96.98 | 579,376 |
| 2024-01-30 | $100.13 | $100.38 | $99.20 | $99.70 | $99.70 | 311,771 |
| 2024-01-29 | $99.22 | $100.25 | $98.82 | $100.17 | $100.17 | 280,599 |
| 2024-01-26 | $99.38 | $99.68 | $98.30 | $99.31 | $99.31 | 308,425 |
| 2024-01-25 | $99.70 | $100.50 | $97.34 | $98.59 | $98.59 | 280,800 |
| 2024-01-24 | $98.81 | $100.69 | $98.25 | $98.90 | $98.90 | 447,103 |
| 2024-01-23 | $100.39 | $100.70 | $97.82 | $97.84 | $97.84 | 512,184 |
| 2024-01-22 | $99.25 | $100.71 | $98.66 | $99.40 | $99.40 | 470,331 |
| 2024-01-19 | $96.50 | $98.63 | $95.96 | $98.54 | $98.54 | 591,848 |
| 2024-01-18 | $91.92 | $95.87 | $91.92 | $95.65 | $95.65 | 898,387 |
| 2024-01-17 | $92.05 | $94.03 | $92.00 | $93.17 | $93.17 | 617,542 |
| 2024-01-16 | $93.02 | $94.01 | $92.61 | $93.69 | $93.69 | 622,426 |
| 2024-01-12 | $95.44 | $96.00 | $93.19 | $93.99 | $93.99 | 484,601 |
| 2024-01-11 | $94.51 | $95.17 | $93.07 | $95.09 | $95.09 | 481,621 |
| 2024-01-10 | $93.31 | $95.23 | $93.12 | $95.14 | $95.14 | 544,087 |
| 2024-01-09 | $92.25 | $93.42 | $92.21 | $93.38 | $93.38 | 361,586 |
| 2024-01-08 | $91.78 | $93.52 | $91.16 | $93.50 | $93.50 | 321,104 |
| 2024-01-05 | $90.83 | $93.05 | $89.78 | $91.75 | $91.75 | 559,990 |
| 2024-01-04 | $90.74 | $92.01 | $90.74 | $91.44 | $91.44 | 353,516 |
| 2024-01-03 | $91.44 | $91.62 | $90.21 | $90.57 | $90.57 | 378,752 |
| 2024-01-02 | $91.87 | $93.68 | $91.87 | $92.64 | $92.64 | 291,303 |
| 2023-12-29 | $93.83 | $94.07 | $92.63 | $92.75 | $92.75 | 193,449 |
| 2023-12-28 | $93.55 | $94.23 | $93.49 | $94.01 | $94.01 | 171,595 |
| 2023-12-27 | $94.40 | $94.95 | $93.77 | $94.09 | $94.09 | 316,090 |
| 2023-12-26 | $93.21 | $94.51 | $92.75 | $94.31 | $94.31 | 164,560 |
| 2023-12-22 | $93.37 | $93.92 | $92.60 | $92.88 | $92.88 | 222,128 |
| 2023-12-21 | $92.86 | $93.13 | $91.48 | $92.80 | $92.80 | 234,674 |
| 2023-12-20 | $93.24 | $94.56 | $91.85 | $91.91 | $91.91 | 323,703 |
| 2023-12-19 | $93.45 | $94.53 | $93.12 | $93.59 | $93.59 | 370,752 |
| 2023-12-18 | $93.97 | $94.03 | $92.11 | $93.26 | $93.26 | 580,043 |
| 2023-12-15 | $96.86 | $97.40 | $92.32 | $93.02 | $93.02 | 1,539,067 |
| 2023-12-14 | $96.29 | $98.23 | $95.55 | $96.95 | $96.95 | 994,438 |
| 2023-12-13 | $90.14 | $94.00 | $89.33 | $93.99 | $93.99 | 506,328 |
| 2023-12-12 | $90.77 | $91.04 | $89.80 | $89.99 | $89.99 | 318,519 |
| 2023-12-11 | $91.04 | $91.86 | $90.74 | $90.84 | $90.84 | 307,422 |
| 2023-12-08 | $90.16 | $91.28 | $89.68 | $91.28 | $91.28 | 382,720 |
| 2023-12-07 | $89.92 | $90.49 | $89.29 | $89.78 | $89.78 | 276,014 |
| 2023-12-06 | $90.26 | $91.59 | $89.18 | $89.31 | $89.31 | 336,707 |
| 2023-12-05 | $90.56 | $90.78 | $89.25 | $89.41 | $89.41 | 261,021 |
| 2023-12-04 | $88.31 | $91.16 | $88.31 | $91.10 | $91.10 | 390,281 |
| 2023-12-01 | $85.53 | $89.99 | $84.96 | $89.37 | $89.37 | 396,230 |
| 2023-11-30 | $85.27 | $86.55 | $85.00 | $85.67 | $85.67 | 377,988 |
| 2023-11-29 | $84.42 | $86.11 | $83.64 | $85.06 | $85.06 | 365,893 |
| 2023-11-28 | $83.76 | $83.91 | $82.90 | $83.76 | $83.76 | 228,137 |
| 2023-11-27 | $84.16 | $84.16 | $83.34 | $83.88 | $83.88 | 255,360 |
| 2023-11-24 | $84.21 | $84.50 | $83.49 | $84.50 | $84.50 | 83,042 |
| 2023-11-22 | $84.72 | $84.72 | $83.66 | $83.99 | $83.99 | 167,397 |
| 2023-11-21 | $85.59 | $85.96 | $83.73 | $83.96 | $83.96 | 259,397 |
| 2023-11-20 | $85.57 | $86.43 | $84.80 | $85.91 | $85.91 | 394,939 |
| 2023-11-17 | $85.29 | $86.05 | $82.98 | $85.81 | $85.81 | 507,780 |
| 2023-11-16 | $84.11 | $84.60 | $82.98 | $84.38 | $84.38 | 472,398 |
| 2023-11-15 | $82.95 | $85.07 | $82.95 | $84.14 | $84.14 | 615,060 |
| 2023-11-14 | $79.85 | $83.37 | $79.85 | $83.00 | $83.00 | 693,737 |
| 2023-11-13 | $77.44 | $78.67 | $77.16 | $78.30 | $78.30 | 266,971 |
| 2023-11-10 | $77.51 | $78.20 | $76.67 | $78.02 | $78.02 | 195,253 |
| 2023-11-09 | $79.06 | $79.49 | $76.84 | $77.08 | $77.08 | 259,506 |
| 2023-11-08 | $79.68 | $80.74 | $78.54 | $79.04 | $79.04 | 307,965 |
| 2023-11-07 | $80.10 | $80.46 | $79.57 | $79.69 | $79.29 | 297,855 |
| 2023-11-06 | $81.46 | $81.55 | $80.33 | $80.65 | $80.24 | 444,507 |
| 2023-11-03 | $80.26 | $82.04 | $80.26 | $81.48 | $81.07 | 413,959 |
| 2023-11-02 | $75.75 | $78.89 | $75.75 | $78.75 | $78.35 | 473,879 |
| 2023-11-01 | $74.50 | $74.97 | $73.37 | $74.79 | $74.41 | 425,694 |
| 2023-10-31 | $74.70 | $75.33 | $73.69 | $74.69 | $74.31 | 321,432 |
| 2023-10-30 | $73.87 | $74.83 | $73.02 | $74.74 | $74.36 | 280,229 |
| 2023-10-27 | $74.43 | $74.43 | $72.14 | $72.91 | $72.54 | 323,667 |
| 2023-10-26 | $73.22 | $75.35 | $73.22 | $74.53 | $74.15 | 406,433 |
| 2023-10-25 | $73.62 | $73.91 | $71.86 | $72.97 | $72.60 | 546,513 |
| 2023-10-24 | $74.21 | $74.72 | $72.34 | $73.99 | $73.62 | 395,447 |
| 2023-10-23 | $73.98 | $75.15 | $73.79 | $73.96 | $73.59 | 691,985 |
| 2023-10-20 | $77.38 | $77.38 | $74.03 | $74.14 | $73.77 | 808,752 |
| 2023-10-19 | $76.68 | $79.56 | $76.68 | $77.32 | $76.93 | 740,463 |
| 2023-10-18 | $78.60 | $78.60 | $74.93 | $76.48 | $76.09 | 937,486 |
| 2023-10-17 | $74.69 | $77.55 | $74.69 | $76.32 | $75.94 | 669,766 |
| 2023-10-16 | $74.31 | $75.71 | $74.31 | $75.35 | $74.97 | 450,448 |
| 2023-10-13 | $75.58 | $75.58 | $73.54 | $73.58 | $73.21 | 577,092 |
| 2023-10-12 | $75.69 | $75.69 | $74.24 | $74.73 | $74.35 | 372,153 |
| 2023-10-11 | $75.75 | $76.75 | $75.00 | $75.64 | $75.26 | 303,911 |
| 2023-10-10 | $75.35 | $76.51 | $75.16 | $75.62 | $75.24 | 242,340 |
| 2023-10-09 | $74.10 | $75.05 | $73.79 | $74.83 | $74.45 | 255,880 |
| 2023-10-06 | $74.07 | $75.71 | $73.75 | $74.65 | $74.65 | 340,370 |
| 2023-10-05 | $73.04 | $75.22 | $73.04 | $74.87 | $74.87 | 368,918 |
| 2023-10-04 | $72.72 | $73.45 | $72.02 | $73.36 | $73.36 | 197,262 |
| 2023-10-03 | $73.69 | $73.69 | $71.96 | $72.57 | $72.57 | 297,138 |
| 2023-10-02 | $75.50 | $75.50 | $73.85 | $74.33 | $74.33 | 294,704 |
| 2023-09-29 | $75.42 | $76.45 | $75.21 | $75.50 | $75.50 | 305,746 |
| 2023-09-28 | $74.58 | $76.06 | $74.58 | $75.02 | $75.02 | 275,928 |
| 2023-09-27 | $75.64 | $76.05 | $74.21 | $74.62 | $74.62 | 330,114 |
| 2023-09-26 | $75.96 | $76.76 | $75.07 | $75.46 | $75.46 | 319,989 |
| 2023-09-25 | $75.59 | $76.97 | $75.10 | $76.92 | $76.92 | 292,646 |
| 2023-09-22 | $74.50 | $76.14 | $74.50 | $75.75 | $75.75 | 410,679 |
| 2023-09-21 | $75.24 | $76.45 | $74.54 | $75.07 | $75.07 | 357,889 |
| 2023-09-20 | $76.27 | $77.17 | $75.61 | $75.66 | $75.66 | 314,046 |
| 2023-09-19 | $76.22 | $76.79 | $75.30 | $75.79 | $75.79 | 254,637 |
| 2023-09-18 | $77.13 | $77.13 | $75.69 | $76.11 | $76.11 | 331,288 |
| 2023-09-15 | $77.50 | $78.23 | $77.01 | $77.41 | $77.41 | 957,075 |
| 2023-09-14 | $77.84 | $78.18 | $77.34 | $78.14 | $78.14 | 244,065 |
| 2023-09-13 | $77.86 | $77.86 | $76.54 | $77.02 | $77.02 | 434,725 |
| 2023-09-12 | $75.78 | $77.90 | $75.57 | $77.81 | $77.81 | 459,342 |
| 2023-09-11 | $76.44 | $76.93 | $75.56 | $75.63 | $75.63 | 278,536 |
| 2023-09-08 | $75.27 | $76.06 | $74.29 | $75.91 | $75.91 | 302,048 |
| 2023-09-07 | $75.93 | $76.87 | $74.55 | $74.79 | $74.79 | 620,447 |
| 2023-09-06 | $77.81 | $78.38 | $75.98 | $76.26 | $76.26 | 286,926 |
| 2023-09-05 | $79.00 | $79.39 | $77.66 | $78.22 | $78.22 | 312,265 |
| 2023-09-01 | $78.33 | $80.01 | $78.24 | $79.56 | $79.56 | 321,958 |
| 2023-08-31 | $77.46 | $78.16 | $77.37 | $77.61 | $77.61 | 257,659 |
| 2023-08-30 | $77.25 | $77.71 | $76.80 | $77.44 | $77.44 | 267,157 |
| 2023-08-29 | $76.79 | $77.90 | $76.37 | $77.67 | $77.67 | 216,842 |
| 2023-08-28 | $76.70 | $77.60 | $76.58 | $76.79 | $76.79 | 255,967 |
| 2023-08-25 | $77.13 | $77.51 | $75.28 | $76.14 | $76.14 | 218,218 |
| 2023-08-24 | $76.55 | $77.70 | $76.28 | $76.76 | $76.76 | 193,841 |
| 2023-08-23 | $75.76 | $76.87 | $75.30 | $76.47 | $76.47 | 324,180 |
| 2023-08-22 | $77.55 | $78.33 | $75.91 | $75.93 | $75.93 | 297,778 |
| 2023-08-21 | $77.77 | $77.99 | $76.59 | $77.80 | $77.80 | 289,351 |
| 2023-08-18 | $77.25 | $78.09 | $76.81 | $77.32 | $77.32 | 244,684 |
| 2023-08-17 | $79.27 | $79.37 | $77.45 | $77.95 | $77.95 | 197,947 |
| 2023-08-16 | $79.04 | $80.16 | $78.57 | $78.78 | $78.78 | 190,398 |
| 2023-08-15 | $81.18 | $81.99 | $78.95 | $79.37 | $79.37 | 330,233 |
| 2023-08-14 | $83.13 | $85.00 | $81.96 | $82.37 | $82.37 | 139,685 |
| 2023-08-11 | $82.96 | $83.93 | $82.96 | $83.67 | $83.67 | 258,068 |
| 2023-08-10 | $83.39 | $84.53 | $82.85 | $83.64 | $83.64 | 221,424 |
| 2023-08-09 | $82.90 | $83.27 | $82.40 | $82.75 | $82.75 | 193,858 |
| 2023-08-08 | $82.96 | $83.89 | $82.01 | $83.82 | $83.42 | 392,383 |
| 2023-08-07 | $84.48 | $85.59 | $82.55 | $85.34 | $84.93 | 238,340 |
| 2023-08-04 | $83.99 | $85.04 | $83.04 | $84.48 | $84.48 | 232,743 |
| 2023-08-03 | $83.21 | $84.42 | $82.15 | $84.28 | $84.28 | 216,156 |
| 2023-08-02 | $82.30 | $83.72 | $81.56 | $83.56 | $83.56 | 420,930 |
| 2023-08-01 | $84.06 | $84.06 | $82.20 | $83.44 | $83.44 | 599,535 |
| 2023-07-31 | $84.66 | $85.07 | $83.58 | $84.36 | $84.36 | 651,571 |
| 2023-07-28 | $85.08 | $85.36 | $83.60 | $84.41 | $84.41 | 437,124 |
| 2023-07-27 | $86.54 | $86.81 | $83.38 | $83.94 | $83.94 | 535,978 |
| 2023-07-26 | $85.20 | $86.77 | $84.42 | $86.05 | $86.05 | 595,976 |
| 2023-07-25 | $83.78 | $84.60 | $82.82 | $83.20 | $83.20 | 501,665 |
| 2023-07-24 | $83.31 | $84.23 | $82.95 | $83.21 | $83.21 | 502,661 |
| 2023-07-21 | $85.03 | $85.03 | $82.92 | $83.14 | $83.14 | 444,281 |
| 2023-07-20 | $84.21 | $84.63 | $82.09 | $84.15 | $84.15 | 769,258 |
| 2023-07-19 | $81.73 | $83.74 | $80.53 | $83.19 | $83.19 | 889,607 |
| 2023-07-18 | $77.58 | $81.73 | $77.58 | $81.47 | $81.47 | 641,268 |
| 2023-07-17 | $76.36 | $78.11 | $75.38 | $77.54 | $77.54 | 435,415 |
| 2023-07-14 | $78.89 | $78.92 | $76.25 | $76.52 | $76.52 | 556,552 |
| 2023-07-13 | $76.64 | $78.19 | $76.15 | $78.08 | $78.08 | 520,501 |
| 2023-07-12 | $76.51 | $77.38 | $76.10 | $76.28 | $76.28 | 406,751 |
| 2023-07-11 | $74.91 | $75.67 | $74.05 | $75.43 | $75.43 | 311,585 |
| 2023-07-10 | $73.50 | $75.44 | $73.10 | $74.64 | $74.64 | 534,734 |
| 2023-07-07 | $71.54 | $74.58 | $71.54 | $73.97 | $73.97 | 666,319 |
| 2023-07-06 | $71.34 | $71.87 | $70.25 | $71.37 | $71.37 | 374,645 |
| 2023-07-05 | $72.15 | $73.05 | $71.45 | $72.46 | $72.46 | 424,596 |
| 2023-07-03 | $72.51 | $74.57 | $72.49 | $72.88 | $72.88 | 351,744 |
| 2023-06-30 | $73.66 | $73.66 | $72.54 | $72.62 | $72.62 | 664,298 |
| 2023-06-29 | $72.22 | $73.27 | $72.21 | $72.93 | $72.93 | 276,649 |
| 2023-06-28 | $71.46 | $71.87 | $70.11 | $71.34 | $71.34 | 434,291 |
| 2023-06-27 | $69.74 | $72.02 | $68.86 | $71.78 | $71.78 | 574,313 |
| 2023-06-26 | $69.26 | $70.95 | $69.26 | $69.69 | $69.69 | 599,011 |
| 2023-06-23 | $67.61 | $69.05 | $67.61 | $68.77 | $68.77 | 724,672 |
| 2023-06-22 | $69.64 | $69.64 | $67.67 | $68.51 | $68.51 | 976,724 |
| 2023-06-21 | $69.59 | $70.41 | $68.77 | $69.81 | $69.81 | 864,769 |
| 2023-06-20 | $69.94 | $69.94 | $68.62 | $69.61 | $69.61 | 428,997 |
| 2023-06-16 | $71.42 | $71.48 | $69.64 | $70.11 | $70.11 | 619,132 |
| 2023-06-15 | $69.64 | $71.65 | $69.64 | $71.48 | $71.48 | 377,362 |
| 2023-06-14 | $71.93 | $72.56 | $69.53 | $70.27 | $70.27 | 350,056 |
| 2023-06-13 | $70.68 | $72.24 | $70.25 | $71.83 | $71.83 | 256,833 |
| 2023-06-12 | $70.18 | $72.19 | $69.60 | $70.23 | $70.23 | 343,612 |
| 2023-06-09 | $70.92 | $70.92 | $69.71 | $70.26 | $70.26 | 345,216 |
| 2023-06-08 | $71.80 | $72.98 | $70.33 | $71.11 | $71.11 | 485,400 |
| 2023-06-07 | $70.71 | $72.87 | $70.24 | $72.18 | $72.18 | 751,027 |
| 2023-06-06 | $65.58 | $70.37 | $65.19 | $70.03 | $70.03 | 753,329 |
| 2023-06-05 | $67.68 | $67.68 | $65.42 | $65.86 | $65.86 | 484,918 |
| 2023-06-02 | $66.79 | $68.53 | $66.12 | $68.00 | $68.00 | 656,193 |
| 2023-06-01 | $64.18 | $65.86 | $63.41 | $65.38 | $65.38 | 326,902 |
| 2023-05-31 | $65.07 | $65.39 | $62.87 | $63.57 | $63.57 | 487,987 |
| 2023-05-30 | $66.15 | $66.60 | $64.90 | $65.79 | $65.79 | 279,234 |
| 2023-05-26 | $64.95 | $65.96 | $63.92 | $65.87 | $65.87 | 253,039 |
| 2023-05-25 | $64.66 | $65.59 | $63.86 | $64.98 | $64.98 | 353,840 |
| 2023-05-24 | $66.07 | $66.50 | $65.05 | $65.28 | $65.28 | 362,857 |
| 2023-05-23 | $67.25 | $68.99 | $66.67 | $66.77 | $66.77 | 556,511 |
| 2023-05-22 | $65.87 | $67.71 | $65.13 | $67.29 | $67.29 | 466,979 |
| 2023-05-19 | $66.96 | $66.96 | $64.54 | $65.33 | $65.33 | 642,871 |
| 2023-05-18 | $65.54 | $66.69 | $64.94 | $66.39 | $66.39 | 741,415 |
| 2023-05-17 | $63.84 | $66.25 | $62.83 | $65.78 | $65.78 | 839,263 |
| 2023-05-16 | $63.00 | $63.90 | $61.72 | $61.81 | $61.81 | 418,641 |
| 2023-05-15 | $61.69 | $63.37 | $61.17 | $63.04 | $63.04 | 414,796 |
| 2023-05-12 | $61.37 | $61.50 | $59.85 | $60.91 | $60.91 | 317,089 |
| 2023-05-11 | $60.98 | $61.66 | $60.19 | $60.72 | $60.72 | 320,117 |
| 2023-05-10 | $63.48 | $63.48 | $61.07 | $62.11 | $62.11 | 282,657 |
| 2023-05-09 | $62.69 | $63.31 | $61.78 | $62.80 | $62.80 | 289,791 |
| 2023-05-08 | $66.72 | $67.00 | $63.16 | $63.29 | $63.29 | 353,116 |
| 2023-05-05 | $64.29 | $65.74 | $63.96 | $65.46 | $65.46 | 714,446 |
| 2023-05-04 | $61.04 | $62.56 | $58.12 | $61.47 | $61.47 | 1,038,808 |
| 2023-05-03 | $64.83 | $66.10 | $62.59 | $62.91 | $62.91 | 617,084 |
| 2023-05-02 | $67.10 | $67.10 | $62.67 | $64.82 | $64.82 | 731,884 |
| 2023-05-01 | $68.75 | $68.94 | $67.21 | $67.33 | $67.33 | 570,300 |
| 2023-04-28 | $67.65 | $69.23 | $67.50 | $68.37 | $68.37 | 490,125 |
| 2023-04-27 | $67.70 | $69.08 | $67.65 | $68.05 | $68.05 | 397,801 |
| 2023-04-26 | $66.97 | $68.47 | $66.84 | $67.32 | $67.32 | 386,765 |
| 2023-04-25 | $68.31 | $68.84 | $66.55 | $66.67 | $66.67 | 687,997 |
| 2023-04-24 | $70.16 | $70.87 | $69.44 | $69.54 | $69.54 | 539,189 |
| 2023-04-21 | $70.32 | $70.68 | $69.67 | $70.37 | $70.37 | 486,766 |
| 2023-04-20 | $71.00 | $73.09 | $69.99 | $70.71 | $70.71 | 1,139,437 |
| 2023-04-19 | $72.22 | $75.03 | $71.44 | $73.74 | $73.74 | 911,484 |
| 2023-04-18 | $73.71 | $73.71 | $71.44 | $71.75 | $71.75 | 575,554 |
| 2023-04-17 | $71.52 | $74.08 | $70.89 | $73.72 | $73.72 | 435,382 |
| 2023-04-14 | $74.49 | $74.58 | $71.13 | $72.25 | $72.25 | 613,850 |
| 2023-04-13 | $71.03 | $73.11 | $70.12 | $72.88 | $72.88 | 522,498 |
| 2023-04-12 | $72.16 | $72.21 | $69.79 | $70.94 | $70.94 | 513,916 |
| 2023-04-11 | $71.13 | $71.70 | $70.59 | $71.38 | $71.38 | 368,239 |
| 2023-04-10 | $70.29 | $71.66 | $69.66 | $71.05 | $71.05 | 484,561 |
| 2023-04-06 | $70.05 | $71.15 | $69.67 | $71.05 | $71.05 | 430,101 |
| 2023-04-05 | $69.03 | $70.27 | $68.66 | $70.13 | $70.13 | 499,511 |
| 2023-04-04 | $72.40 | $72.40 | $68.88 | $70.42 | $70.42 | 363,964 |
| 2023-04-03 | $73.24 | $73.50 | $71.67 | $71.96 | $71.96 | 369,328 |
| 2023-03-31 | $72.94 | $73.53 | $72.09 | $72.95 | $72.95 | 546,582 |
| 2023-03-30 | $73.60 | $73.60 | $71.72 | $72.11 | $72.11 | 461,043 |
| 2023-03-29 | $73.17 | $73.30 | $71.55 | $72.60 | $72.60 | 475,585 |
| 2023-03-28 | $71.47 | $72.76 | $70.73 | $71.94 | $71.94 | 480,658 |
| 2023-03-27 | $73.57 | $73.58 | $70.82 | $71.65 | $71.65 | 578,972 |
| 2023-03-24 | $67.39 | $71.03 | $67.39 | $70.90 | $70.90 | 746,796 |
| 2023-03-23 | $73.52 | $73.88 | $69.15 | $69.65 | $69.65 | 856,312 |
| 2023-03-22 | $77.13 | $77.13 | $72.46 | $72.68 | $72.68 | 838,106 |
| 2023-03-21 | $76.39 | $77.99 | $75.13 | $76.98 | $76.98 | 948,612 |
| 2023-03-20 | $74.57 | $76.11 | $72.34 | $73.15 | $73.15 | 822,052 |
| 2023-03-17 | $76.18 | $76.93 | $71.74 | $72.23 | $72.23 | 1,595,772 |
| 2023-03-16 | $70.42 | $77.68 | $70.02 | $77.40 | $77.40 | 2,243,664 |
| 2023-03-15 | $72.02 | $73.46 | $69.56 | $71.38 | $71.38 | 1,249,008 |
| 2023-03-14 | $76.00 | $79.48 | $74.20 | $74.97 | $74.97 | 1,554,395 |
| 2023-03-13 | $73.78 | $74.55 | $57.48 | $71.05 | $71.05 | 2,418,864 |
| 2023-03-10 | $80.17 | $82.56 | $77.84 | $80.12 | $80.12 | 1,132,353 |
| 2023-03-09 | $86.11 | $86.27 | $81.81 | $82.03 | $82.03 | 711,315 |
| 2023-03-08 | $88.16 | $89.19 | $86.38 | $87.02 | $87.02 | 388,413 |
| 2023-03-07 | $91.10 | $91.10 | $87.91 | $87.99 | $87.99 | 362,677 |
| 2023-03-06 | $91.02 | $92.18 | $90.96 | $91.54 | $91.54 | 748,469 |
| 2023-03-03 | $91.01 | $91.58 | $90.11 | $91.44 | $91.44 | 304,872 |
| 2023-03-02 | $91.79 | $91.79 | $90.13 | $90.78 | $90.78 | 364,223 |
| 2023-03-01 | $91.62 | $92.67 | $91.01 | $92.17 | $92.17 | 338,791 |
| 2023-02-28 | $93.47 | $94.00 | $91.19 | $92.13 | $92.13 | 698,177 |
| 2023-02-27 | $93.41 | $94.00 | $92.71 | $93.43 | $93.43 | 289,103 |
| 2023-02-24 | $91.08 | $92.90 | $90.78 | $92.85 | $92.85 | 373,696 |
| 2023-02-23 | $91.62 | $92.52 | $89.53 | $91.53 | $91.53 | 196,330 |
| 2023-02-22 | $91.34 | $91.82 | $90.68 | $91.30 | $91.30 | 283,536 |
| 2023-02-21 | $92.54 | $92.54 | $90.88 | $91.54 | $91.54 | 257,048 |
| 2023-02-17 | $91.67 | $92.85 | $91.39 | $92.54 | $92.54 | 196,464 |
| 2023-02-16 | $92.03 | $92.89 | $91.47 | $92.02 | $92.02 | 265,126 |
| 2023-02-15 | $91.72 | $92.96 | $91.53 | $92.66 | $92.66 | 243,330 |
| 2023-02-14 | $93.13 | $95.21 | $92.01 | $92.66 | $92.66 | 220,127 |
| 2023-02-13 | $93.54 | $93.69 | $92.88 | $93.44 | $93.44 | 446,892 |
| 2023-02-10 | $93.48 | $94.26 | $92.93 | $93.65 | $93.65 | 467,596 |
| 2023-02-09 | $94.60 | $95.00 | $93.37 | $93.48 | $93.48 | 431,157 |
| 2023-02-08 | $95.25 | $95.39 | $94.06 | $94.41 | $94.41 | 370,760 |
| 2023-02-07 | $94.55 | $95.97 | $94.16 | $95.65 | $95.25 | 305,029 |
| 2023-02-06 | $95.01 | $95.70 | $94.21 | $94.93 | $94.53 | 614,741 |
| 2023-02-03 | $93.11 | $94.91 | $92.97 | $94.87 | $94.87 | 497,157 |
| 2023-02-02 | $93.15 | $93.44 | $91.83 | $93.40 | $93.40 | 474,370 |
| 2023-02-01 | $91.98 | $93.84 | $91.40 | $92.94 | $92.94 | 477,376 |
| 2023-01-31 | $89.37 | $91.49 | $87.58 | $91.47 | $91.47 | 468,089 |
| 2023-01-30 | $89.82 | $90.70 | $89.42 | $89.43 | $89.43 | 319,694 |
| 2023-01-27 | $91.04 | $91.56 | $89.84 | $90.50 | $90.50 | 226,746 |
| 2023-01-26 | $89.85 | $90.52 | $89.09 | $90.50 | $90.50 | 303,853 |
| 2023-01-25 | $88.27 | $89.14 | $87.50 | $88.91 | $88.91 | 390,854 |
| 2023-01-24 | $88.80 | $89.72 | $87.85 | $88.06 | $88.06 | 525,711 |
| 2023-01-23 | $87.47 | $89.26 | $86.99 | $88.76 | $88.76 | 758,505 |
| 2023-01-20 | $85.01 | $87.25 | $84.75 | $87.23 | $87.23 | 819,191 |
| 2023-01-19 | $80.81 | $85.40 | $79.79 | $84.77 | $84.77 | 1,012,031 |
| 2023-01-18 | $86.06 | $86.06 | $82.59 | $82.75 | $82.75 | 793,844 |
| 2023-01-17 | $87.19 | $87.29 | $85.83 | $86.42 | $86.42 | 503,938 |
| 2023-01-13 | $86.46 | $87.98 | $84.68 | $87.66 | $87.66 | 361,863 |
| 2023-01-12 | $86.20 | $88.19 | $85.74 | $87.28 | $87.28 | 461,578 |
| 2023-01-11 | $86.48 | $86.64 | $85.43 | $85.91 | $85.91 | 278,152 |
| 2023-01-10 | $84.89 | $86.06 | $84.65 | $85.99 | $85.99 | 369,304 |
| 2023-01-09 | $85.58 | $86.01 | $84.97 | $85.25 | $85.25 | 362,460 |
| 2023-01-06 | $83.99 | $85.50 | $83.59 | $85.41 | $85.41 | 340,467 |
| 2023-01-05 | $83.48 | $83.81 | $82.79 | $83.22 | $83.22 | 398,329 |
| 2023-01-04 | $84.26 | $85.24 | $83.68 | $84.19 | $84.19 | 385,317 |
| 2023-01-03 | $84.64 | $85.20 | $83.09 | $83.69 | $83.69 | 425,156 |
| 2022-12-30 | $83.72 | $84.73 | $83.45 | $84.52 | $84.52 | 338,288 |
| 2022-12-29 | $83.01 | $84.65 | $82.74 | $84.37 | $84.37 | 309,911 |
| 2022-12-28 | $83.34 | $83.55 | $82.75 | $82.84 | $82.84 | 279,556 |
| 2022-12-27 | $83.43 | $84.00 | $82.79 | $83.45 | $83.45 | 285,162 |
| 2022-12-23 | $82.85 | $83.76 | $82.44 | $83.25 | $83.25 | 253,323 |
| 2022-12-22 | $82.88 | $82.91 | $81.46 | $82.77 | $82.77 | 242,320 |
| 2022-12-21 | $82.89 | $84.12 | $82.69 | $83.40 | $83.40 | 349,690 |
| 2022-12-20 | $81.32 | $82.69 | $81.02 | $82.18 | $82.18 | 512,938 |
| 2022-12-19 | $80.71 | $81.66 | $80.20 | $80.88 | $80.88 | 392,821 |
| 2022-12-16 | $80.68 | $81.36 | $79.59 | $80.22 | $80.22 | 1,162,785 |
| 2022-12-15 | $82.22 | $82.25 | $80.54 | $81.13 | $81.13 | 500,511 |
| 2022-12-14 | $83.74 | $84.15 | $82.07 | $82.97 | $82.97 | 507,468 |
| 2022-12-13 | $85.93 | $86.90 | $81.90 | $83.36 | $83.36 | 593,767 |
| 2022-12-12 | $85.14 | $86.19 | $84.77 | $85.42 | $85.42 | 487,258 |
| 2022-12-09 | $87.08 | $87.18 | $85.19 | $85.41 | $85.41 | 329,096 |
| 2022-12-08 | $88.66 | $88.71 | $86.30 | $87.08 | $87.08 | 488,762 |
| 2022-12-07 | $86.67 | $88.71 | $86.14 | $87.42 | $87.42 | 499,891 |
| 2022-12-06 | $85.47 | $89.74 | $84.65 | $86.89 | $86.89 | 624,631 |
| 2022-12-05 | $90.03 | $90.57 | $84.46 | $85.43 | $85.43 | 452,614 |
| 2022-12-02 | $90.21 | $90.92 | $88.74 | $90.85 | $90.85 | 278,095 |
| 2022-12-01 | $91.92 | $92.47 | $89.75 | $91.09 | $91.09 | 283,682 |
| 2022-11-30 | $88.99 | $91.57 | $87.67 | $91.43 | $91.43 | 562,325 |
| 2022-11-29 | $87.92 | $89.42 | $87.92 | $89.03 | $89.03 | 245,165 |
| 2022-11-28 | $88.85 | $88.98 | $87.68 | $87.92 | $87.92 | 256,972 |
| 2022-11-25 | $89.45 | $90.21 | $89.03 | $89.77 | $89.77 | 87,976 |
| 2022-11-23 | $89.57 | $90.25 | $88.64 | $88.78 | $88.78 | 234,413 |
| 2022-11-22 | $89.73 | $90.51 | $89.06 | $89.92 | $89.92 | 263,881 |
| 2022-11-21 | $88.45 | $89.79 | $88.45 | $89.42 | $89.42 | 224,489 |
| 2022-11-18 | $88.95 | $89.51 | $87.35 | $88.54 | $88.54 | 442,676 |
| 2022-11-17 | $87.22 | $88.54 | $86.39 | $87.53 | $87.53 | 313,184 |
| 2022-11-16 | $90.27 | $90.27 | $88.46 | $88.69 | $88.69 | 670,028 |
| 2022-11-15 | $91.25 | $92.38 | $89.37 | $90.00 | $90.00 | 402,298 |
| 2022-11-14 | $91.15 | $91.67 | $89.88 | $89.88 | $89.88 | 526,371 |
| 2022-11-11 | $95.64 | $95.97 | $90.04 | $91.15 | $91.15 | 742,977 |
| 2022-11-10 | $96.36 | $97.81 | $94.11 | $95.03 | $95.03 | 631,884 |
| 2022-11-09 | $93.04 | $95.12 | $92.75 | $93.68 | $93.68 | 358,179 |
| 2022-11-08 | $94.43 | $95.33 | $93.38 | $94.42 | $94.08 | 423,983 |
| 2022-11-07 | $94.22 | $95.00 | $93.27 | $94.93 | $94.59 | 371,586 |
| 2022-11-04 | $92.90 | $94.31 | $92.19 | $93.25 | $92.91 | 357,987 |
| 2022-11-03 | $90.50 | $92.11 | $88.88 | $91.64 | $91.31 | 347,689 |
| 2022-11-02 | $94.01 | $94.40 | $91.03 | $91.25 | $90.92 | 415,451 |
| 2022-11-01 | $94.35 | $94.93 | $93.49 | $94.32 | $93.98 | 353,471 |
| 2022-10-31 | $92.76 | $94.18 | $92.54 | $93.62 | $93.28 | 475,821 |
| 2022-10-28 | $91.83 | $93.31 | $90.73 | $93.23 | $93.23 | 354,151 |
| 2022-10-27 | $92.98 | $93.57 | $90.86 | $91.03 | $91.03 | 572,455 |
| 2022-10-26 | $93.76 | $94.44 | $91.96 | $91.97 | $91.97 | 334,489 |
| 2022-10-25 | $91.62 | $93.69 | $91.62 | $93.34 | $93.34 | 417,936 |
| 2022-10-24 | $92.26 | $92.68 | $90.97 | $91.79 | $91.79 | 508,963 |
| 2022-10-21 | $90.02 | $92.01 | $89.41 | $91.17 | $91.17 | 423,289 |
| 2022-10-20 | $93.36 | $94.77 | $89.29 | $89.98 | $89.98 | 590,790 |
| 2022-10-19 | $93.00 | $96.92 | $91.93 | $92.56 | $92.56 | 1,156,887 |
| 2022-10-18 | $92.80 | $93.97 | $91.39 | $92.30 | $92.30 | 876,828 |
| 2022-10-17 | $90.63 | $92.04 | $89.66 | $91.69 | $91.69 | 514,062 |
| 2022-10-14 | $90.00 | $90.94 | $88.47 | $88.74 | $88.74 | 339,834 |
| 2022-10-13 | $84.88 | $89.79 | $83.54 | $89.30 | $89.30 | 669,817 |
| 2022-10-12 | $84.25 | $86.36 | $83.35 | $85.50 | $85.50 | 643,634 |
| 2022-10-11 | $85.06 | $85.74 | $83.65 | $84.46 | $84.46 | 634,306 |
| 2022-10-10 | $86.17 | $86.59 | $84.64 | $85.57 | $85.57 | 344,848 |
| 2022-10-07 | $87.09 | $87.09 | $85.11 | $85.50 | $85.50 | 319,899 |
| 2022-10-06 | $87.04 | $87.94 | $86.68 | $87.79 | $87.79 | 295,486 |
| 2022-10-05 | $86.65 | $87.89 | $85.89 | $87.71 | $87.71 | 408,105 |
| 2022-10-04 | $84.85 | $88.06 | $84.56 | $88.00 | $88.00 | 403,583 |
| 2022-10-03 | $82.49 | $84.32 | $81.19 | $83.74 | $83.74 | 324,786 |
| 2022-09-30 | $81.62 | $83.28 | $81.27 | $81.55 | $81.55 | 467,884 |
| 2022-09-29 | $81.22 | $81.72 | $79.84 | $81.58 | $81.58 | 379,383 |
| 2022-09-28 | $80.63 | $82.79 | $80.47 | $82.28 | $82.28 | 254,291 |
| 2022-09-27 | $81.74 | $82.54 | $79.53 | $80.59 | $80.59 | 367,994 |
| 2022-09-26 | $81.70 | $83.01 | $81.02 | $81.53 | $81.53 | 366,133 |
| 2022-09-23 | $82.78 | $82.78 | $80.92 | $82.46 | $82.46 | 588,353 |
| 2022-09-22 | $86.04 | $86.33 | $83.32 | $83.73 | $83.73 | 405,792 |
| 2022-09-21 | $86.82 | $87.86 | $85.63 | $85.63 | $85.63 | 400,228 |
| 2022-09-20 | $86.32 | $87.08 | $85.86 | $86.62 | $86.62 | 292,501 |
| 2022-09-19 | $84.02 | $86.96 | $84.02 | $86.81 | $86.81 | 282,410 |
| 2022-09-16 | $86.09 | $86.09 | $84.04 | $85.21 | $85.21 | 743,844 |
| 2022-09-15 | $86.33 | $88.26 | $86.33 | $87.09 | $87.09 | 284,545 |
| 2022-09-14 | $86.67 | $87.08 | $85.22 | $86.49 | $86.49 | 462,328 |
| 2022-09-13 | $86.71 | $87.79 | $86.09 | $86.40 | $86.40 | 340,016 |
| 2022-09-12 | $88.18 | $89.42 | $87.94 | $88.80 | $88.80 | 399,769 |
| 2022-09-09 | $87.16 | $88.42 | $86.20 | $87.75 | $87.75 | 275,060 |
| 2022-09-08 | $84.33 | $86.86 | $84.24 | $86.76 | $86.76 | 344,266 |
| 2022-09-07 | $82.12 | $85.09 | $81.87 | $85.01 | $85.01 | 330,185 |
| 2022-09-06 | $84.50 | $84.50 | $81.84 | $82.62 | $82.62 | 267,286 |
| 2022-09-02 | $85.22 | $86.02 | $83.28 | $83.67 | $83.67 | 285,280 |
| 2022-09-01 | $83.94 | $84.68 | $82.89 | $84.21 | $84.21 | 234,410 |
| 2022-08-31 | $85.30 | $85.70 | $84.29 | $84.34 | $84.34 | 430,096 |
| 2022-08-30 | $85.21 | $85.55 | $84.00 | $85.17 | $85.17 | 332,245 |
| 2022-08-29 | $84.68 | $85.61 | $83.97 | $84.86 | $84.86 | 264,358 |
| 2022-08-26 | $87.92 | $88.17 | $85.13 | $85.17 | $85.17 | 255,834 |
| 2022-08-25 | $86.24 | $87.96 | $86.12 | $87.92 | $87.92 | 209,279 |
| 2022-08-24 | $86.58 | $86.97 | $85.57 | $86.20 | $86.20 | 282,264 |
| 2022-08-23 | $87.22 | $87.81 | $86.89 | $86.98 | $86.98 | 223,820 |
| 2022-08-22 | $88.06 | $88.06 | $86.75 | $86.92 | $86.92 | 222,622 |
| 2022-08-19 | $89.73 | $89.73 | $88.71 | $89.34 | $89.34 | 288,879 |
| 2022-08-18 | $89.40 | $90.53 | $88.59 | $90.48 | $90.48 | 198,921 |
| 2022-08-17 | $88.71 | $89.60 | $88.13 | $89.45 | $89.45 | 276,879 |
| 2022-08-16 | $88.90 | $90.19 | $86.95 | $89.77 | $89.77 | 257,128 |
| 2022-08-15 | $88.38 | $89.49 | $86.71 | $89.15 | $89.15 | 189,415 |
| 2022-08-12 | $88.90 | $89.23 | $86.98 | $89.16 | $89.16 | 264,109 |
| 2022-08-11 | $87.20 | $88.20 | $87.19 | $88.14 | $88.14 | 237,310 |
| 2022-08-10 | $85.56 | $87.17 | $85.56 | $86.58 | $86.58 | 470,108 |
| 2022-08-09 | $85.45 | $85.45 | $84.66 | $84.87 | $84.54 | 410,081 |
| 2022-08-08 | $87.10 | $87.86 | $85.39 | $85.45 | $85.12 | 274,037 |
| 2022-08-05 | $84.61 | $86.90 | $84.54 | $86.76 | $86.42 | 284,658 |
| 2022-08-04 | $85.43 | $85.43 | $84.22 | $84.85 | $84.52 | 255,626 |
| 2022-08-03 | $85.29 | $86.26 | $84.45 | $85.69 | $85.35 | 291,071 |
| 2022-08-02 | $86.44 | $86.70 | $84.23 | $84.63 | $84.30 | 429,005 |
| 2022-08-01 | $85.57 | $87.21 | $84.60 | $86.74 | $86.40 | 403,122 |
| 2022-07-29 | $85.95 | $86.66 | $85.03 | $86.04 | $85.70 | 629,938 |
| 2022-07-28 | $86.80 | $86.95 | $84.78 | $85.86 | $85.52 | 326,825 |
| 2022-07-27 | $85.93 | $87.37 | $85.63 | $86.93 | $86.59 | 521,117 |
| 2022-07-26 | $85.76 | $87.04 | $85.40 | $85.81 | $85.47 | 394,483 |
| 2022-07-25 | $86.44 | $87.09 | $85.83 | $86.44 | $86.10 | 507,460 |
| 2022-07-22 | $86.66 | $87.54 | $85.34 | $85.77 | $85.43 | 444,267 |
| 2022-07-21 | $87.38 | $88.14 | $83.72 | $86.04 | $85.70 | 684,097 |
| 2022-07-20 | $83.68 | $86.12 | $83.51 | $85.95 | $85.61 | 515,307 |
| 2022-07-19 | $82.75 | $85.08 | $82.75 | $84.50 | $84.17 | 364,339 |
| 2022-07-18 | $82.78 | $83.65 | $81.41 | $81.65 | $81.33 | 454,490 |
| 2022-07-15 | $79.67 | $81.96 | $78.84 | $81.53 | $81.21 | 429,702 |
| 2022-07-14 | $77.06 | $78.34 | $76.51 | $78.14 | $77.83 | 482,641 |
| 2022-07-13 | $79.32 | $79.55 | $77.74 | $78.71 | $78.40 | 320,227 |
| 2022-07-12 | $79.35 | $81.65 | $78.93 | $79.87 | $79.56 | 597,840 |
| 2022-07-11 | $80.89 | $81.26 | $79.94 | $80.17 | $79.86 | 460,953 |
| 2022-07-08 | $81.95 | $82.48 | $80.52 | $81.16 | $80.84 | 192,027 |
| 2022-07-07 | $80.87 | $81.76 | $78.40 | $81.46 | $81.14 | 454,400 |
| 2022-07-06 | $80.42 | $81.19 | $78.39 | $79.73 | $79.42 | 508,433 |
| 2022-07-05 | $79.33 | $81.08 | $78.01 | $81.04 | $80.72 | 441,551 |
| 2022-07-01 | $79.66 | $81.76 | $78.01 | $81.32 | $81.00 | 277,503 |
| 2022-06-30 | $78.53 | $81.18 | $78.04 | $80.15 | $79.84 | 408,815 |
| 2022-06-29 | $81.69 | $82.12 | $80.44 | $80.65 | $80.33 | 309,403 |
| 2022-06-28 | $82.59 | $83.67 | $81.54 | $81.67 | $81.35 | 404,849 |
| 2022-06-27 | $82.99 | $84.95 | $81.51 | $81.93 | $81.61 | 357,976 |
| 2022-06-24 | $79.34 | $82.76 | $77.61 | $82.49 | $82.17 | 1,287,853 |
| 2022-06-23 | $79.88 | $80.62 | $77.58 | $78.53 | $78.22 | 716,414 |
| 2022-06-22 | $78.39 | $80.24 | $78.39 | $79.92 | $79.61 | 446,997 |
| 2022-06-21 | $79.64 | $80.53 | $79.00 | $79.69 | $79.38 | 530,536 |
| 2022-06-17 | $77.30 | $79.11 | $76.80 | $78.27 | $77.96 | 742,104 |
| 2022-06-16 | $78.72 | $78.72 | $76.13 | $76.44 | $76.14 | 507,493 |
| 2022-06-15 | $80.43 | $81.79 | $79.10 | $80.44 | $80.13 | 554,587 |
| 2022-06-14 | $79.37 | $80.35 | $78.56 | $79.45 | $79.14 | 608,336 |
| 2022-06-13 | $79.81 | $80.47 | $78.16 | $78.79 | $78.48 | 739,058 |
| 2022-06-10 | $82.78 | $83.44 | $81.12 | $81.89 | $81.57 | 961,535 |
| 2022-06-09 | $87.38 | $87.70 | $84.82 | $84.90 | $84.57 | 1,089,140 |
| 2022-06-08 | $87.07 | $88.65 | $86.00 | $87.67 | $87.33 | 2,893,015 |
| 2022-06-07 | $88.34 | $90.27 | $85.10 | $90.27 | $89.92 | 331,247 |
| 2022-06-06 | $90.14 | $91.36 | $89.00 | $89.38 | $89.03 | 343,964 |
| 2022-06-03 | $89.67 | $90.27 | $88.73 | $89.21 | $88.86 | 423,141 |
| 2022-06-02 | $86.71 | $89.81 | $86.04 | $89.76 | $89.41 | 366,342 |
| 2022-06-01 | $87.45 | $87.85 | $85.34 | $86.71 | $86.37 | 312,576 |
| 2022-05-31 | $86.94 | $87.92 | $85.89 | $87.39 | $87.05 | 340,854 |
| 2022-05-27 | $86.46 | $87.70 | $86.19 | $87.51 | $87.17 | 191,951 |
| 2022-05-26 | $85.25 | $87.18 | $85.00 | $86.58 | $86.24 | 286,908 |
| 2022-05-25 | $82.95 | $85.16 | $82.70 | $84.66 | $84.33 | 298,186 |
| 2022-05-24 | $85.33 | $85.33 | $81.27 | $83.05 | $82.73 | 276,222 |
| 2022-05-23 | $82.85 | $84.42 | $82.40 | $83.55 | $83.22 | 248,262 |
| 2022-05-20 | $82.08 | $82.57 | $79.77 | $81.43 | $81.11 | 301,049 |
| 2022-05-19 | $81.47 | $82.74 | $80.80 | $81.19 | $80.87 | 429,114 |
| 2022-05-18 | $84.47 | $85.95 | $82.16 | $82.56 | $82.24 | 304,031 |
| 2022-05-17 | $83.97 | $85.80 | $82.76 | $85.64 | $85.31 | 306,118 |
| 2022-05-16 | $83.13 | $83.58 | $81.42 | $82.63 | $82.31 | 250,597 |
| 2022-05-13 | $83.27 | $84.39 | $81.89 | $83.65 | $83.32 | 287,884 |
| 2022-05-12 | $83.02 | $83.93 | $81.11 | $82.69 | $82.37 | 442,783 |
| 2022-05-11 | $84.60 | $86.32 | $82.56 | $83.82 | $83.49 | 443,791 |
| 2022-05-10 | $85.33 | $86.07 | $82.20 | $84.81 | $84.14 | 466,750 |
| 2022-05-09 | $84.83 | $85.74 | $83.62 | $84.75 | $84.08 | 458,782 |
| 2022-05-06 | $87.52 | $88.20 | $84.78 | $86.20 | $85.52 | 370,333 |
| 2022-05-05 | $90.18 | $90.29 | $86.13 | $87.62 | $86.92 | 429,240 |
| 2022-05-04 | $89.15 | $91.89 | $88.43 | $91.40 | $90.67 | 367,755 |
| 2022-05-03 | $88.19 | $89.66 | $86.65 | $89.16 | $88.45 | 313,020 |
| 2022-05-02 | $88.13 | $88.75 | $85.95 | $88.16 | $87.46 | 358,745 |
| 2022-04-29 | $89.68 | $90.69 | $86.98 | $87.32 | $86.63 | 323,858 |
| 2022-04-28 | $89.99 | $91.18 | $88.01 | $89.81 | $89.10 | 471,930 |
| 2022-04-27 | $88.34 | $89.19 | $87.39 | $88.98 | $88.27 | 399,105 |
| 2022-04-26 | $91.23 | $91.89 | $88.02 | $88.37 | $87.67 | 373,797 |
| 2022-04-25 | $91.96 | $92.40 | $89.01 | $92.34 | $91.61 | 410,431 |
| 2022-04-22 | $95.81 | $95.81 | $92.60 | $92.78 | $92.04 | 516,845 |
| 2022-04-21 | $97.43 | $98.54 | $95.46 | $96.01 | $95.25 | 819,762 |
| 2022-04-20 | $92.52 | $98.25 | $90.63 | $95.91 | $95.15 | 718,382 |
| 2022-04-19 | $90.17 | $92.75 | $89.63 | $92.57 | $91.84 | 456,058 |
| 2022-04-18 | $88.54 | $89.60 | $88.36 | $89.31 | $88.60 | 286,539 |
| 2022-04-14 | $89.73 | $90.51 | $88.36 | $88.60 | $87.90 | 389,214 |
| 2022-04-13 | $88.17 | $89.80 | $87.56 | $89.67 | $88.96 | 387,118 |
| 2022-04-12 | $89.63 | $90.60 | $87.73 | $88.29 | $87.59 | 333,237 |
| 2022-04-11 | $89.09 | $90.99 | $89.02 | $89.49 | $88.78 | 275,401 |
| 2022-04-08 | $88.71 | $89.60 | $87.91 | $89.02 | $88.31 | 395,244 |
| 2022-04-07 | $90.41 | $90.41 | $86.70 | $88.37 | $87.67 | 415,236 |
| 2022-04-06 | $91.22 | $91.29 | $89.63 | $89.88 | $89.17 | 326,311 |
| 2022-04-05 | $91.59 | $92.90 | $91.22 | $91.31 | $90.59 | 347,622 |
| 2022-04-04 | $91.23 | $92.76 | $90.54 | $91.88 | $91.15 | 420,101 |
| 2022-04-01 | $94.57 | $94.80 | $91.83 | $92.10 | $91.37 | 445,184 |
| 2022-03-31 | $93.54 | $95.00 | $92.78 | $92.93 | $92.19 | 465,418 |
| 2022-03-30 | $96.48 | $96.53 | $93.42 | $94.14 | $93.39 | 275,480 |
| 2022-03-29 | $96.78 | $98.05 | $95.08 | $96.29 | $95.53 | 265,240 |
| 2022-03-28 | $95.79 | $96.28 | $94.26 | $95.32 | $94.56 | 308,655 |
| 2022-03-25 | $93.33 | $96.91 | $92.89 | $96.73 | $95.96 | 583,576 |
| 2022-03-24 | $93.11 | $93.71 | $91.47 | $92.89 | $92.15 | 417,433 |
| 2022-03-23 | $95.54 | $95.54 | $92.00 | $92.13 | $91.40 | 362,420 |
| 2022-03-22 | $95.90 | $97.38 | $95.18 | $96.09 | $95.33 | 634,171 |
| 2022-03-21 | $95.29 | $95.98 | $93.62 | $94.62 | $93.87 | 371,260 |
| 2022-03-18 | $94.12 | $95.33 | $92.56 | $94.51 | $93.76 | 743,319 |
| 2022-03-17 | $95.14 | $95.14 | $93.37 | $94.91 | $94.16 | 326,980 |
| 2022-03-16 | $93.78 | $96.44 | $93.11 | $96.42 | $95.65 | 662,691 |
| 2022-03-15 | $92.69 | $93.25 | $91.29 | $92.39 | $91.66 | 269,214 |
| 2022-03-14 | $92.19 | $94.28 | $91.60 | $92.02 | $91.29 | 293,869 |
| 2022-03-11 | $92.75 | $93.73 | $91.64 | $91.77 | $91.04 | 426,337 |
| 2022-03-10 | $91.07 | $92.52 | $89.80 | $91.45 | $90.72 | 379,920 |
| 2022-03-09 | $91.56 | $93.23 | $90.75 | $92.30 | $91.57 | 529,189 |
| 2022-03-08 | $90.75 | $91.60 | $87.63 | $89.33 | $88.62 | 562,189 |
| 2022-03-07 | $91.47 | $92.50 | $87.15 | $87.30 | $86.61 | 586,157 |
| 2022-03-04 | $95.63 | $95.69 | $91.13 | $92.46 | $91.73 | 412,103 |
| 2022-03-03 | $98.12 | $99.00 | $97.07 | $98.00 | $97.22 | 578,137 |
| 2022-03-02 | $93.56 | $98.73 | $93.56 | $98.12 | $97.34 | 528,279 |
| 2022-03-01 | $98.14 | $98.59 | $91.34 | $92.32 | $91.59 | 579,580 |
| 2022-02-28 | $96.48 | $99.86 | $96.01 | $99.36 | $98.57 | 746,097 |
| 2022-02-25 | $95.98 | $99.15 | $95.88 | $98.84 | $98.06 | 369,695 |
| 2022-02-24 | $92.63 | $95.21 | $91.62 | $94.99 | $94.24 | 474,739 |
| 2022-02-23 | $99.40 | $100.32 | $96.34 | $96.65 | $95.88 | 320,468 |
| 2022-02-22 | $98.37 | $100.00 | $97.96 | $98.75 | $97.97 | 474,664 |
| 2022-02-18 | $99.81 | $100.58 | $98.62 | $98.81 | $98.03 | 728,841 |
| 2022-02-17 | $102.98 | $103.68 | $99.55 | $99.65 | $98.86 | 801,940 |
| 2022-02-16 | $103.43 | $104.86 | $98.26 | $104.16 | $103.33 | 614,172 |
| 2022-02-15 | $102.12 | $104.67 | $98.89 | $104.45 | $103.62 | 320,745 |
| 2022-02-14 | $103.31 | $104.55 | $100.70 | $101.65 | $100.84 | 375,294 |
| 2022-02-11 | $102.77 | $105.08 | $101.96 | $103.03 | $102.21 | 315,838 |
| 2022-02-10 | $102.58 | $105.32 | $101.82 | $103.71 | $102.89 | 529,077 |
| 2022-02-09 | $104.81 | $104.96 | $102.30 | $102.41 | $101.60 | 312,397 |
| 2022-02-08 | $102.95 | $105.56 | $101.50 | $105.06 | $103.88 | 458,751 |
| 2022-02-07 | $101.70 | $102.40 | $100.54 | $101.55 | $100.41 | 438,833 |
| 2022-02-04 | $99.51 | $101.81 | $99.03 | $101.28 | $100.14 | 431,055 |
| 2022-02-03 | $98.80 | $99.54 | $97.91 | $98.55 | $97.44 | 275,001 |
| 2022-02-02 | $99.29 | $99.59 | $97.59 | $98.73 | $97.62 | 338,849 |
| 2022-02-01 | $97.40 | $99.27 | $96.18 | $99.05 | $97.94 | 369,247 |
| 2022-01-31 | $97.35 | $98.62 | $95.82 | $98.07 | $96.97 | 507,571 |
| 2022-01-28 | $96.26 | $97.63 | $95.23 | $97.53 | $96.44 | 471,007 |
| 2022-01-27 | $98.00 | $99.79 | $94.81 | $95.72 | $94.65 | 517,757 |
| 2022-01-26 | $98.59 | $99.18 | $96.00 | $97.50 | $96.41 | 478,501 |
| 2022-01-25 | $97.67 | $99.41 | $95.24 | $97.92 | $96.82 | 432,769 |
| 2022-01-24 | $96.07 | $98.69 | $94.43 | $98.44 | $97.34 | 693,573 |
| 2022-01-21 | $99.83 | $100.10 | $96.76 | $97.45 | $96.36 | 568,171 |
| 2022-01-20 | $97.86 | $104.03 | $97.00 | $99.31 | $98.20 | 801,815 |
| 2022-01-19 | $102.26 | $102.54 | $98.52 | $99.23 | $98.12 | 622,867 |
| 2022-01-18 | $102.73 | $103.40 | $100.87 | $102.03 | $100.89 | 492,496 |
| 2022-01-14 | $100.98 | $102.84 | $99.94 | $102.78 | $101.63 | 444,927 |
| 2022-01-13 | $101.18 | $102.59 | $101.18 | $102.17 | $101.02 | 259,227 |
| 2022-01-12 | $101.47 | $102.45 | $100.32 | $101.02 | $99.89 | 347,341 |
| 2022-01-11 | $101.06 | $101.51 | $99.32 | $101.44 | $100.30 | 627,166 |
| 2022-01-10 | $99.98 | $100.74 | $98.51 | $100.46 | $99.33 | 340,987 |
| 2022-01-07 | $99.35 | $99.89 | $98.19 | $99.38 | $98.27 | 346,378 |
| 2022-01-06 | $97.17 | $100.19 | $95.83 | $99.89 | $98.77 | 448,199 |
| 2022-01-05 | $96.24 | $97.16 | $95.42 | $95.64 | $94.57 | 405,406 |
| 2022-01-04 | $94.32 | $97.50 | $93.65 | $96.08 | $95.00 | 413,497 |
| 2022-01-03 | $91.69 | $93.81 | $91.69 | $92.92 | $91.88 | 371,052 |
| 2021-12-31 | $91.00 | $91.69 | $90.47 | $90.82 | $89.80 | 134,258 |
| 2021-12-30 | $91.37 | $93.00 | $90.80 | $91.06 | $90.04 | 134,823 |
| 2021-12-29 | $91.59 | $92.51 | $90.98 | $92.10 | $91.07 | 119,939 |
| 2021-12-28 | $91.04 | $92.19 | $89.38 | $91.31 | $90.29 | 141,484 |
| 2021-12-27 | $89.79 | $91.07 | $88.50 | $90.99 | $89.97 | 157,534 |
| 2021-12-23 | $89.24 | $90.06 | $88.96 | $89.39 | $88.39 | 150,198 |
| 2021-12-22 | $88.67 | $89.48 | $84.68 | $88.77 | $87.77 | 166,036 |
| 2021-12-21 | $86.10 | $88.67 | $86.05 | $88.67 | $87.68 | 286,381 |
| 2021-12-20 | $86.22 | $86.67 | $83.35 | $85.25 | $84.29 | 338,793 |
| 2021-12-17 | $89.61 | $89.61 | $86.21 | $87.32 | $86.34 | 1,226,577 |
| 2021-12-16 | $89.82 | $91.64 | $88.99 | $89.60 | $88.59 | 424,980 |
| 2021-12-15 | $88.48 | $89.65 | $87.11 | $88.88 | $87.88 | 307,363 |
| 2021-12-14 | $87.65 | $89.98 | $87.65 | $88.15 | $87.16 | 377,820 |
| 2021-12-13 | $89.63 | $90.24 | $87.43 | $87.45 | $86.47 | 401,399 |
| 2021-12-10 | $89.07 | $89.75 | $87.53 | $89.52 | $88.52 | 318,224 |
| 2021-12-09 | $88.80 | $89.35 | $87.31 | $88.57 | $87.58 | 317,724 |
| 2021-12-08 | $89.92 | $90.08 | $89.12 | $89.56 | $88.56 | 328,791 |
| 2021-12-07 | $90.14 | $91.00 | $89.08 | $89.66 | $88.65 | 357,370 |
| 2021-12-06 | $88.98 | $91.03 | $88.53 | $89.74 | $88.73 | 271,812 |
| 2021-12-03 | $89.01 | $90.20 | $87.17 | $87.77 | $86.79 | 247,083 |
| 2021-12-02 | $87.58 | $90.85 | $86.77 | $89.82 | $88.81 | 280,396 |
| 2021-12-01 | $89.60 | $90.13 | $86.52 | $86.52 | $85.55 | 324,789 |
| 2021-11-30 | $89.12 | $90.69 | $86.84 | $87.53 | $86.55 | 366,174 |
| 2021-11-29 | $93.22 | $93.29 | $90.62 | $90.78 | $89.76 | 301,296 |
| 2021-11-26 | $93.38 | $93.40 | $90.66 | $91.06 | $90.04 | 421,090 |
| 2021-11-24 | $96.66 | $96.75 | $95.18 | $96.43 | $95.35 | 295,087 |
| 2021-11-23 | $94.42 | $97.11 | $94.42 | $96.94 | $95.85 | 370,495 |
| 2021-11-22 | $93.50 | $95.69 | $91.50 | $94.28 | $93.22 | 320,535 |
| 2021-11-19 | $91.55 | $92.67 | $90.87 | $92.33 | $91.29 | 238,107 |
| 2021-11-18 | $92.85 | $93.98 | $91.96 | $92.65 | $91.61 | 230,446 |
| 2021-11-17 | $92.76 | $93.02 | $91.02 | $92.85 | $91.81 | 160,279 |
| 2021-11-16 | $92.65 | $93.73 | $92.10 | $93.14 | $92.10 | 211,442 |
| 2021-11-15 | $92.53 | $93.46 | $92.16 | $92.76 | $91.72 | 177,238 |
| 2021-11-12 | $93.75 | $93.79 | $91.47 | $92.37 | $91.33 | 223,874 |
| 2021-11-11 | $93.31 | $93.96 | $92.77 | $93.26 | $92.21 | 180,890 |
| 2021-11-10 | $92.01 | $93.79 | $91.07 | $93.00 | $91.96 | 265,922 |
| 2021-11-09 | $91.32 | $94.41 | $90.98 | $92.06 | $91.03 | 172,085 |
| 2021-11-08 | $93.69 | $93.94 | $91.81 | $92.17 | $90.83 | 337,933 |
| 2021-11-05 | $93.24 | $94.10 | $92.80 | $93.16 | $91.81 | 323,299 |
| 2021-11-04 | $93.30 | $94.92 | $90.31 | $91.89 | $90.55 | 254,579 |
| 2021-11-03 | $91.07 | $93.99 | $91.07 | $93.47 | $92.11 | 310,596 |
| 2021-11-02 | $91.90 | $93.27 | $90.80 | $91.68 | $90.35 | 331,830 |
| 2021-11-01 | $89.51 | $91.89 | $89.17 | $91.78 | $90.45 | 333,618 |
| 2021-10-29 | $91.29 | $91.51 | $87.48 | $88.50 | $87.21 | 649,074 |
| 2021-10-28 | $89.00 | $90.26 | $88.60 | $90.16 | $88.85 | 238,701 |
| 2021-10-27 | $90.79 | $92.64 | $87.73 | $88.53 | $87.24 | 395,214 |
| 2021-10-26 | $92.02 | $92.07 | $90.60 | $91.20 | $89.87 | 239,907 |
| 2021-10-25 | $92.08 | $92.55 | $90.42 | $92.11 | $90.77 | 373,588 |
| 2021-10-22 | $91.43 | $92.65 | $90.88 | $92.09 | $90.75 | 414,107 |
| 2021-10-21 | $91.68 | $92.08 | $90.07 | $91.21 | $89.88 | 431,650 |
| 2021-10-20 | $85.00 | $91.97 | $84.06 | $91.82 | $90.49 | 918,390 |
| 2021-10-19 | $84.20 | $84.76 | $83.31 | $84.61 | $83.38 | 525,224 |
| 2021-10-18 | $83.95 | $84.99 | $83.00 | $84.02 | $82.80 | 304,076 |
| 2021-10-15 | $83.87 | $84.93 | $83.63 | $83.98 | $82.76 | 311,682 |
| 2021-10-14 | $83.83 | $83.92 | $82.89 | $83.25 | $82.04 | 255,560 |
| 2021-10-13 | $82.20 | $83.06 | $80.87 | $82.74 | $81.54 | 227,994 |
| 2021-10-12 | $81.78 | $83.25 | $81.54 | $82.35 | $81.15 | 214,910 |
| 2021-10-11 | $83.83 | $83.98 | $81.83 | $81.84 | $80.65 | 161,244 |
| 2021-10-08 | $83.19 | $83.94 | $82.19 | $83.30 | $82.09 | 166,366 |
| 2021-10-07 | $82.79 | $83.83 | $80.71 | $82.98 | $81.77 | 206,031 |
| 2021-10-06 | $82.09 | $82.17 | $79.77 | $82.05 | $80.86 | 438,119 |
| 2021-10-05 | $82.99 | $83.25 | $81.61 | $82.97 | $81.76 | 457,719 |
| 2021-10-04 | $82.20 | $83.51 | $81.50 | $82.40 | $81.20 | 520,659 |
| 2021-10-01 | $80.42 | $82.57 | $79.68 | $82.26 | $81.06 | 356,334 |
| 2021-09-30 | $80.77 | $80.83 | $79.89 | $80.37 | $79.20 | 403,046 |
| 2021-09-29 | $80.42 | $80.78 | $79.02 | $80.39 | $79.22 | 366,401 |
| 2021-09-28 | $81.16 | $81.64 | $79.91 | $80.37 | $79.20 | 178,115 |
| 2021-09-27 | $79.07 | $81.02 | $79.07 | $80.53 | $79.36 | 254,144 |
| 2021-09-24 | $77.56 | $78.72 | $77.34 | $78.31 | $77.17 | 173,320 |
| 2021-09-23 | $74.72 | $78.00 | $74.72 | $77.60 | $76.47 | 288,276 |
| 2021-09-22 | $74.57 | $75.17 | $73.79 | $74.35 | $73.27 | 203,233 |
| 2021-09-21 | $73.09 | $74.42 | $73.09 | $73.71 | $72.64 | 211,193 |
| 2021-09-20 | $72.86 | $73.75 | $72.10 | $73.65 | $72.58 | 337,940 |
| 2021-09-17 | $74.62 | $75.63 | $74.11 | $74.96 | $73.87 | 1,151,986 |
| 2021-09-16 | $75.61 | $75.62 | $73.96 | $74.27 | $73.19 | 234,408 |
| 2021-09-15 | $73.49 | $75.17 | $73.21 | $75.08 | $73.99 | 253,022 |
| 2021-09-14 | $75.50 | $75.50 | $72.81 | $73.16 | $72.10 | 296,678 |
| 2021-09-13 | $74.24 | $75.65 | $73.64 | $75.32 | $74.23 | 398,053 |
| 2021-09-10 | $74.80 | $74.85 | $73.64 | $73.92 | $72.85 | 269,738 |
| 2021-09-09 | $73.71 | $75.25 | $73.38 | $74.46 | $73.38 | 287,423 |
| 2021-09-08 | $73.87 | $74.10 | $72.79 | $73.86 | $72.79 | 323,465 |
| 2021-09-07 | $73.73 | $75.38 | $73.00 | $74.25 | $73.17 | 324,779 |
| 2021-09-03 | $73.37 | $73.82 | $72.71 | $73.49 | $72.42 | 237,195 |
| 2021-09-02 | $73.16 | $74.09 | $72.63 | $72.80 | $71.74 | 164,791 |
| 2021-09-01 | $74.93 | $75.07 | $72.95 | $73.26 | $72.20 | 199,219 |
| 2021-08-31 | $73.46 | $75.00 | $72.91 | $74.84 | $73.75 | 393,307 |
| 2021-08-30 | $74.90 | $75.19 | $72.83 | $72.98 | $71.92 | 156,822 |
| 2021-08-27 | $73.37 | $75.34 | $73.01 | $75.19 | $74.10 | 218,501 |
| 2021-08-26 | $74.71 | $75.38 | $72.92 | $73.04 | $71.98 | 211,477 |
| 2021-08-25 | $73.89 | $75.36 | $73.38 | $74.62 | $73.54 | 169,068 |
| 2021-08-24 | $73.16 | $74.01 | $72.61 | $73.58 | $72.51 | 134,213 |
| 2021-08-23 | $73.51 | $74.32 | $72.86 | $73.22 | $72.16 | 169,003 |
| 2021-08-20 | $71.27 | $73.00 | $69.75 | $72.86 | $71.80 | 138,199 |
| 2021-08-19 | $72.01 | $72.74 | $70.91 | $71.41 | $70.37 | 178,707 |
| 2021-08-18 | $72.91 | $73.78 | $72.20 | $72.77 | $71.71 | 245,340 |
| 2021-08-17 | $74.40 | $74.64 | $72.27 | $73.11 | $72.05 | 155,658 |
| 2021-08-16 | $73.78 | $74.83 | $73.02 | $74.80 | $73.71 | 225,618 |
| 2021-08-13 | $75.43 | $75.43 | $74.10 | $74.29 | $73.21 | 135,063 |
| 2021-08-12 | $75.97 | $75.97 | $74.45 | $75.23 | $74.14 | 122,466 |
| 2021-08-11 | $74.51 | $75.74 | $73.37 | $75.73 | $74.63 | 168,848 |
| 2021-08-10 | $72.97 | $74.55 | $72.79 | $74.22 | $73.14 | 158,411 |
| 2021-08-09 | $73.75 | $74.47 | $72.65 | $73.07 | $72.01 | 165,428 |
| 2021-08-06 | $73.05 | $74.36 | $73.04 | $73.84 | $72.77 | 185,390 |
| 2021-08-05 | $70.98 | $72.24 | $70.57 | $71.99 | $70.94 | 159,526 |
| 2021-08-04 | $70.29 | $71.42 | $69.49 | $70.41 | $69.39 | 168,337 |
| 2021-08-03 | $70.90 | $73.27 | $69.46 | $71.55 | $70.20 | 203,535 |
| 2021-08-02 | $71.87 | $73.47 | $68.99 | $70.68 | $69.35 | 221,751 |
| 2021-07-30 | $71.74 | $72.81 | $71.07 | $71.40 | $70.05 | 259,085 |
| 2021-07-29 | $72.44 | $72.83 | $71.55 | $72.24 | $70.88 | 205,475 |
| 2021-07-28 | $70.82 | $72.33 | $69.93 | $71.71 | $70.36 | 226,109 |
| 2021-07-27 | $70.14 | $71.07 | $69.46 | $70.56 | $69.23 | 214,274 |
| 2021-07-26 | $70.17 | $71.54 | $70.03 | $70.86 | $69.52 | 440,553 |
| 2021-07-23 | $70.97 | $71.40 | $69.86 | $70.15 | $68.83 | 258,988 |
| 2021-07-22 | $71.81 | $72.72 | $69.58 | $69.75 | $68.43 | 299,789 |
| 2021-07-21 | $72.53 | $73.55 | $71.91 | $72.20 | $70.84 | 497,682 |
| 2021-07-20 | $65.66 | $72.87 | $65.66 | $71.48 | $70.13 | 911,776 |
| 2021-07-19 | $69.84 | $72.06 | $69.30 | $69.99 | $68.67 | 663,218 |
| 2021-07-16 | $74.94 | $76.09 | $72.25 | $72.36 | $71.00 | 344,966 |
| 2021-07-15 | $72.64 | $75.41 | $72.64 | $74.54 | $73.13 | 274,233 |
| 2021-07-14 | $74.45 | $75.63 | $73.26 | $73.49 | $72.10 | 364,233 |
| 2021-07-13 | $75.45 | $75.51 | $73.24 | $74.15 | $72.75 | 274,912 |
| 2021-07-12 | $74.01 | $75.67 | $71.28 | $75.52 | $74.10 | 224,569 |
| 2021-07-09 | $74.21 | $75.43 | $73.56 | $75.32 | $73.90 | 349,182 |
| 2021-07-08 | $71.94 | $72.99 | $70.87 | $72.27 | $70.91 | 414,048 |
| 2021-07-07 | $71.78 | $73.81 | $71.78 | $72.89 | $71.52 | 355,381 |
| 2021-07-06 | $74.42 | $74.53 | $72.34 | $72.59 | $71.22 | 482,117 |
| 2021-07-02 | $75.85 | $76.13 | $74.46 | $74.87 | $73.46 | 274,757 |
| 2021-07-01 | $76.20 | $76.94 | $75.67 | $76.27 | $74.83 | 363,806 |
| 2021-06-30 | $75.30 | $75.93 | $75.08 | $75.63 | $74.20 | 231,779 |
| 2021-06-29 | $76.93 | $77.77 | $75.10 | $75.31 | $73.89 | 270,501 |
| 2021-06-28 | $78.49 | $78.49 | $75.95 | $76.08 | $74.65 | 420,820 |
| 2021-06-25 | $78.28 | $79.60 | $77.23 | $79.03 | $77.54 | 675,973 |
| 2021-06-24 | $77.26 | $77.85 | $76.39 | $77.71 | $76.24 | 350,585 |
| 2021-06-23 | $77.45 | $77.79 | $76.69 | $76.85 | $75.40 | 214,859 |
| 2021-06-22 | $76.69 | $77.18 | $75.94 | $76.68 | $75.23 | 337,777 |
| 2021-06-21 | $75.42 | $77.30 | $74.90 | $76.88 | $75.43 | 525,846 |
| 2021-06-18 | $76.14 | $76.74 | $74.28 | $74.35 | $72.95 | 661,181 |
| 2021-06-17 | $82.63 | $82.85 | $77.21 | $77.39 | $75.93 | 285,801 |
| 2021-06-16 | $80.13 | $82.58 | $79.38 | $82.25 | $80.70 | 230,296 |
| 2021-06-15 | $79.33 | $81.62 | $78.98 | $80.72 | $79.20 | 243,562 |
| 2021-06-14 | $81.02 | $81.06 | $78.35 | $78.81 | $77.32 | 361,279 |
| 2021-06-11 | $80.52 | $81.52 | $80.29 | $80.78 | $79.26 | 305,166 |
| 2021-06-10 | $81.94 | $82.31 | $80.33 | $80.41 | $78.89 | 373,497 |
| 2021-06-09 | $81.11 | $82.21 | $79.97 | $81.43 | $79.89 | 250,937 |
| 2021-06-08 | $80.75 | $82.74 | $80.09 | $82.26 | $80.71 | 355,504 |
| 2021-06-07 | $81.33 | $81.91 | $80.76 | $81.37 | $79.84 | 235,579 |
| 2021-06-04 | $81.29 | $81.44 | $80.16 | $81.24 | $79.71 | 216,704 |
| 2021-06-03 | $80.91 | $81.71 | $80.58 | $81.61 | $80.07 | 311,724 |
| 2021-06-02 | $82.00 | $82.00 | $80.41 | $80.86 | $79.34 | 228,747 |
| 2021-06-01 | $80.75 | $81.95 | $80.55 | $81.89 | $80.35 | 393,944 |
| 2021-05-28 | $80.42 | $80.52 | $79.04 | $80.42 | $78.90 | 178,004 |
| 2021-05-27 | $81.13 | $82.15 | $79.89 | $80.52 | $79.00 | 318,947 |
| 2021-05-26 | $77.65 | $80.10 | $77.64 | $80.01 | $78.50 | 395,290 |
| 2021-05-25 | $78.98 | $80.27 | $77.62 | $77.65 | $76.19 | 472,747 |
| 2021-05-24 | $79.81 | $80.09 | $78.38 | $78.78 | $77.29 | 202,558 |
| 2021-05-21 | $78.80 | $80.09 | $78.31 | $79.33 | $77.83 | 375,998 |
| 2021-05-20 | $76.75 | $79.91 | $74.79 | $76.58 | $75.14 | 339,196 |
| 2021-05-19 | $77.05 | $77.09 | $75.46 | $76.79 | $75.34 | 413,741 |
| 2021-05-18 | $80.86 | $81.17 | $78.23 | $78.38 | $76.90 | 271,333 |
| 2021-05-17 | $80.77 | $81.07 | $79.76 | $80.84 | $79.32 | 226,655 |
| 2021-05-14 | $78.49 | $80.83 | $78.49 | $80.62 | $79.10 | 337,270 |
| 2021-05-13 | $76.24 | $79.74 | $76.24 | $79.23 | $77.74 | 384,093 |
| 2021-05-12 | $78.84 | $80.96 | $76.22 | $76.44 | $75.00 | 330,225 |
| 2021-05-11 | $77.37 | $79.60 | $77.27 | $77.99 | $76.52 | 340,763 |
| 2021-05-10 | $79.15 | $80.97 | $78.30 | $78.33 | $76.85 | 261,892 |
| 2021-05-07 | $76.67 | $78.53 | $76.33 | $78.43 | $76.95 | 255,625 |
| 2021-05-06 | $78.52 | $78.63 | $76.59 | $78.24 | $76.76 | 248,834 |
| 2021-05-05 | $78.25 | $78.88 | $77.28 | $78.64 | $77.16 | 182,198 |
| 2021-05-04 | $77.04 | $78.56 | $76.05 | $78.53 | $76.75 | 391,699 |
| 2021-05-03 | $78.17 | $78.65 | $76.46 | $77.40 | $75.64 | 388,119 |
| 2021-04-30 | $78.05 | $78.99 | $76.96 | $77.10 | $75.35 | 321,968 |
| 2021-04-29 | $79.09 | $79.58 | $78.12 | $78.66 | $76.87 | 171,183 |
| 2021-04-28 | $78.89 | $78.92 | $77.46 | $77.93 | $76.16 | 201,211 |
| 2021-04-27 | $77.84 | $78.63 | $77.07 | $78.49 | $76.71 | 242,036 |
| 2021-04-26 | $78.82 | $79.30 | $77.72 | $77.95 | $76.18 | 272,317 |
| 2021-04-23 | $74.37 | $77.41 | $74.37 | $77.18 | $75.43 | 581,809 |
| 2021-04-22 | $74.82 | $76.13 | $73.60 | $74.30 | $72.61 | 293,523 |
| 2021-04-21 | $73.70 | $75.76 | $73.31 | $75.50 | $73.79 | 751,145 |
| 2021-04-20 | $76.55 | $78.39 | $72.69 | $73.35 | $71.68 | 661,924 |
| 2021-04-19 | $78.27 | $79.43 | $77.93 | $78.40 | $76.62 | 450,861 |
| 2021-04-16 | $77.26 | $78.54 | $76.72 | $78.20 | $76.42 | 257,055 |
| 2021-04-15 | $77.40 | $77.45 | $75.08 | $76.36 | $74.63 | 234,186 |
| 2021-04-14 | $75.30 | $77.83 | $75.30 | $76.81 | $75.07 | 301,441 |
| 2021-04-13 | $76.25 | $77.13 | $75.30 | $75.77 | $74.05 | 392,520 |
| 2021-04-12 | $77.44 | $78.14 | $76.59 | $77.06 | $75.31 | 310,073 |
| 2021-04-09 | $76.73 | $77.19 | $75.93 | $76.74 | $75.00 | 299,090 |
| 2021-04-08 | $75.65 | $76.30 | $74.26 | $76.06 | $74.33 | 354,941 |
| 2021-04-07 | $76.85 | $77.53 | $75.87 | $76.39 | $74.66 | 340,391 |
| 2021-04-06 | $75.52 | $76.61 | $74.91 | $76.06 | $74.33 | 395,630 |
| 2021-04-05 | $77.13 | $77.25 | $75.00 | $75.70 | $73.98 | 369,004 |
| 2021-04-01 | $75.77 | $76.40 | $75.02 | $76.12 | $74.39 | 528,999 |
| 2021-03-31 | $77.83 | $78.64 | $75.71 | $75.80 | $74.08 | 620,454 |
| 2021-03-30 | $77.62 | $78.80 | $77.23 | $78.52 | $76.74 | 269,549 |
| 2021-03-29 | $77.36 | $78.26 | $75.27 | $76.55 | $74.81 | 318,804 |
| 2021-03-26 | $79.39 | $80.67 | $77.39 | $78.98 | $77.19 | 323,406 |
| 2021-03-25 | $74.68 | $78.19 | $73.60 | $77.81 | $76.04 | 526,582 |
| 2021-03-24 | $77.31 | $78.48 | $74.85 | $74.89 | $73.19 | 331,845 |
| 2021-03-23 | $78.07 | $78.22 | $75.18 | $75.48 | $73.77 | 399,438 |
| 2021-03-22 | $80.59 | $80.59 | $77.74 | $78.80 | $77.01 | 350,432 |
| 2021-03-19 | $80.88 | $82.78 | $80.02 | $81.54 | $79.69 | 1,215,118 |
| 2021-03-18 | $85.49 | $87.85 | $81.90 | $82.49 | $80.62 | 623,022 |
| 2021-03-17 | $83.70 | $84.54 | $82.83 | $84.03 | $82.12 | 421,224 |
| 2021-03-16 | $83.94 | $84.17 | $81.38 | $83.20 | $81.31 | 392,288 |
| 2021-03-15 | $84.37 | $84.45 | $81.78 | $83.00 | $81.12 | 406,116 |
| 2021-03-12 | $81.03 | $83.47 | $81.03 | $83.08 | $81.19 | 417,159 |
| 2021-03-11 | $79.41 | $80.74 | $78.77 | $80.57 | $78.74 | 303,072 |
| 2021-03-10 | $78.39 | $80.63 | $77.88 | $79.47 | $77.67 | 598,827 |
| 2021-03-09 | $80.99 | $80.99 | $77.97 | $78.78 | $76.99 | 720,893 |
| 2021-03-08 | $80.00 | $82.64 | $79.77 | $81.95 | $80.09 | 337,715 |
| 2021-03-05 | $77.67 | $79.67 | $76.87 | $79.43 | $77.63 | 606,142 |
| 2021-03-04 | $76.50 | $78.27 | $75.06 | $76.33 | $74.60 | 401,629 |
| 2021-03-03 | $75.84 | $78.51 | $75.80 | $76.51 | $74.77 | 270,050 |
| 2021-03-02 | $76.01 | $76.90 | $75.34 | $75.59 | $73.87 | 302,856 |
| 2021-03-01 | $75.62 | $77.07 | $74.82 | $76.44 | $74.70 | 374,824 |
| 2021-02-26 | $76.47 | $77.58 | $73.46 | $73.66 | $71.99 | 773,926 |
| 2021-02-25 | $76.00 | $77.30 | $74.08 | $76.95 | $75.20 | 1,398,478 |
| 2021-02-24 | $72.93 | $75.43 | $72.84 | $75.28 | $73.57 | 449,661 |
| 2021-02-23 | $71.73 | $73.37 | $70.72 | $72.71 | $71.06 | 543,792 |
| 2021-02-22 | $69.34 | $72.20 | $69.02 | $71.34 | $69.72 | 443,647 |
| 2021-02-19 | $68.14 | $69.09 | $67.64 | $68.84 | $67.28 | 288,574 |
| 2021-02-18 | $68.82 | $69.19 | $67.26 | $67.41 | $65.88 | 295,352 |
| 2021-02-17 | $69.65 | $71.99 | $68.63 | $69.25 | $67.68 | 251,884 |
| 2021-02-16 | $69.99 | $70.96 | $69.54 | $69.84 | $68.25 | 277,432 |
| 2021-02-12 | $67.42 | $69.29 | $67.09 | $69.18 | $67.61 | 354,660 |
| 2021-02-11 | $67.86 | $68.61 | $66.59 | $67.80 | $66.26 | 378,288 |
| 2021-02-10 | $68.04 | $69.33 | $67.64 | $68.02 | $66.48 | 483,214 |
| 2021-02-09 | $66.97 | $68.24 | $65.98 | $68.05 | $66.20 | 272,752 |
| 2021-02-08 | $66.02 | $66.94 | $65.73 | $66.84 | $65.03 | 249,794 |
| 2021-02-05 | $66.11 | $66.47 | $65.17 | $65.64 | $63.86 | 218,058 |
| 2021-02-04 | $64.08 | $65.91 | $63.80 | $65.44 | $63.66 | 237,717 |
| 2021-02-03 | $62.81 | $63.59 | $62.42 | $63.28 | $61.56 | 382,159 |
| 2021-02-02 | $62.43 | $63.69 | $61.89 | $63.03 | $61.32 | 298,344 |
| 2021-02-01 | $61.47 | $61.69 | $60.07 | $61.54 | $59.87 | 582,765 |
| 2021-01-29 | $62.66 | $63.28 | $60.07 | $60.19 | $58.56 | 304,198 |
| 2021-01-28 | $62.65 | $63.60 | $61.93 | $62.30 | $60.61 | 428,052 |
| 2021-01-27 | $62.21 | $64.10 | $61.00 | $61.36 | $59.69 | 343,971 |
| 2021-01-26 | $66.89 | $66.89 | $63.79 | $63.95 | $62.21 | 270,766 |
| 2021-01-25 | $65.73 | $65.73 | $62.80 | $65.21 | $63.44 | 441,048 |
| 2021-01-22 | $64.87 | $66.77 | $64.48 | $65.88 | $64.09 | 532,123 |
| 2021-01-21 | $68.74 | $69.59 | $63.55 | $65.22 | $63.45 | 668,387 |
| 2021-01-20 | $69.24 | $69.88 | $68.18 | $68.74 | $66.87 | 499,854 |
| 2021-01-19 | $68.28 | $69.31 | $67.73 | $69.03 | $67.16 | 328,641 |
| 2021-01-15 | $66.65 | $68.71 | $65.59 | $67.77 | $65.93 | 388,505 |
| 2021-01-14 | $67.47 | $68.94 | $67.32 | $68.24 | $66.39 | 288,300 |
| 2021-01-13 | $67.56 | $67.56 | $65.63 | $67.16 | $65.34 | 394,268 |
| 2021-01-12 | $66.23 | $66.93 | $65.63 | $66.18 | $64.38 | 402,600 |
| 2021-01-11 | $63.78 | $65.69 | $62.08 | $65.57 | $63.79 | 490,137 |
| 2021-01-08 | $67.24 | $67.24 | $64.00 | $64.80 | $63.04 | 470,402 |
| 2021-01-07 | $65.89 | $67.76 | $65.89 | $66.73 | $64.92 | 582,978 |
| 2021-01-06 | $62.84 | $66.20 | $61.96 | $65.17 | $63.40 | 771,294 |
| 2021-01-05 | $60.62 | $61.94 | $60.44 | $60.95 | $59.30 | 583,286 |
| 2021-01-04 | $61.96 | $62.46 | $59.88 | $60.93 | $59.28 | 295,265 |
| 2020-12-31 | $61.03 | $61.77 | $60.14 | $61.09 | $59.43 | 212,762 |
| 2020-12-30 | $60.19 | $61.75 | $60.19 | $61.07 | $59.41 | 238,328 |
| 2020-12-29 | $62.22 | $62.22 | $60.12 | $60.69 | $59.04 | 325,111 |
| 2020-12-28 | $62.51 | $62.78 | $61.50 | $61.79 | $60.11 | 214,316 |
| 2020-12-24 | $62.66 | $62.66 | $61.33 | $61.92 | $60.24 | 73,844 |
| 2020-12-23 | $60.47 | $62.26 | $60.47 | $62.15 | $60.46 | 493,809 |
| 2020-12-22 | $61.81 | $62.13 | $60.16 | $60.29 | $58.65 | 387,338 |
| 2020-12-21 | $60.90 | $61.89 | $60.16 | $61.54 | $59.87 | 279,257 |
| 2020-12-18 | $61.81 | $62.67 | $60.41 | $60.83 | $59.18 | 653,543 |
| 2020-12-17 | $62.59 | $62.59 | $61.15 | $61.80 | $60.12 | 301,935 |
| 2020-12-16 | $62.20 | $62.67 | $61.45 | $62.47 | $60.77 | 386,781 |
| 2020-12-15 | $61.82 | $62.53 | $60.09 | $62.00 | $60.32 | 469,511 |
| 2020-12-14 | $62.70 | $63.40 | $60.67 | $61.03 | $59.37 | 492,172 |
| 2020-12-11 | $61.17 | $62.44 | $60.78 | $60.96 | $59.31 | 884,990 |
| 2020-12-10 | $59.23 | $60.99 | $59.00 | $60.82 | $59.17 | 380,206 |
| 2020-12-09 | $61.12 | $61.12 | $59.73 | $59.83 | $58.21 | 332,701 |
| 2020-12-08 | $59.68 | $60.86 | $59.21 | $59.66 | $58.04 | 256,005 |
| 2020-12-07 | $58.43 | $60.19 | $58.00 | $60.08 | $58.45 | 446,966 |
| 2020-12-04 | $58.82 | $59.58 | $58.19 | $59.25 | $57.64 | 395,864 |
| 2020-12-03 | $57.66 | $58.89 | $56.85 | $57.79 | $56.22 | 371,778 |
| 2020-12-02 | $56.36 | $58.29 | $55.89 | $57.65 | $56.09 | 456,557 |
| 2020-12-01 | $56.18 | $56.76 | $55.05 | $55.89 | $54.37 | 366,411 |
| 2020-11-30 | $57.22 | $57.70 | $54.13 | $54.49 | $53.01 | 674,245 |
| 2020-11-27 | $58.33 | $59.98 | $56.86 | $57.55 | $55.99 | 156,777 |
| 2020-11-25 | $58.15 | $58.91 | $57.63 | $58.70 | $57.11 | 400,773 |
| 2020-11-24 | $57.65 | $59.92 | $57.16 | $59.34 | $57.73 | 593,961 |
| 2020-11-23 | $55.63 | $56.84 | $55.39 | $56.34 | $54.81 | 350,536 |
| 2020-11-20 | $54.96 | $55.49 | $54.09 | $54.76 | $53.27 | 458,084 |
| 2020-11-19 | $54.70 | $55.14 | $53.92 | $55.10 | $53.60 | 893,135 |
| 2020-11-18 | $56.29 | $56.48 | $54.67 | $54.75 | $53.26 | 314,837 |
| 2020-11-17 | $54.05 | $56.07 | $53.64 | $55.74 | $54.23 | 535,632 |
| 2020-11-16 | $55.38 | $55.77 | $53.92 | $55.20 | $53.70 | 418,544 |
| 2020-11-13 | $51.86 | $53.27 | $51.86 | $52.52 | $51.09 | 307,619 |
| 2020-11-12 | $50.57 | $52.11 | $50.40 | $51.28 | $49.89 | 386,156 |
| 2020-11-11 | $53.60 | $53.60 | $51.39 | $51.93 | $50.52 | 455,312 |
| 2020-11-10 | $53.15 | $54.60 | $52.63 | $53.70 | $52.24 | 679,050 |
| 2020-11-09 | $53.13 | $55.47 | $52.80 | $53.00 | $51.29 | 661,535 |
| 2020-11-06 | $49.65 | $50.06 | $47.42 | $47.63 | $46.10 | 294,122 |
| 2020-11-05 | $47.02 | $49.92 | $46.77 | $49.20 | $47.62 | 355,579 |
| 2020-11-04 | $49.58 | $49.58 | $46.54 | $46.54 | $45.04 | 384,960 |
| 2020-11-03 | $51.00 | $51.55 | $50.21 | $50.90 | $49.26 | 509,814 |
| 2020-11-02 | $50.22 | $50.85 | $48.96 | $50.23 | $48.61 | 412,003 |
| 2020-10-30 | $48.09 | $49.31 | $47.58 | $49.23 | $47.65 | 262,097 |
| 2020-10-29 | $45.94 | $48.51 | $45.10 | $48.34 | $46.78 | 370,951 |
| 2020-10-28 | $45.83 | $47.11 | $45.50 | $46.28 | $44.79 | 274,635 |
| 2020-10-27 | $49.07 | $49.19 | $46.75 | $46.83 | $45.32 | 215,296 |
| 2020-10-26 | $49.46 | $49.69 | $48.10 | $49.12 | $47.54 | 359,665 |
| 2020-10-23 | $50.41 | $51.87 | $48.88 | $50.16 | $48.55 | 892,197 |
| 2020-10-22 | $50.98 | $51.37 | $48.10 | $50.34 | $48.72 | 673,710 |
| 2020-10-21 | $48.78 | $50.66 | $48.49 | $50.41 | $48.79 | 667,379 |
| 2020-10-20 | $48.96 | $49.57 | $48.26 | $48.78 | $47.21 | 309,126 |
| 2020-10-19 | $47.72 | $48.57 | $47.32 | $47.52 | $45.99 | 427,859 |
| 2020-10-16 | $47.55 | $47.95 | $46.65 | $47.35 | $45.83 | 414,420 |
| 2020-10-15 | $46.00 | $47.65 | $46.00 | $47.23 | $45.71 | 354,719 |
| 2020-10-14 | $47.86 | $48.31 | $46.65 | $46.65 | $45.15 | 247,933 |
| 2020-10-13 | $48.69 | $48.69 | $47.33 | $47.59 | $46.06 | 455,817 |
| 2020-10-12 | $48.04 | $49.06 | $47.27 | $48.93 | $47.35 | 262,022 |
| 2020-10-09 | $49.20 | $49.22 | $47.76 | $48.31 | $46.75 | 276,948 |
| 2020-10-08 | $47.69 | $48.77 | $47.26 | $48.73 | $47.16 | 353,718 |
| 2020-10-07 | $46.10 | $47.81 | $45.75 | $46.93 | $45.42 | 406,064 |
| 2020-10-06 | $46.38 | $47.19 | $45.26 | $45.34 | $43.88 | 821,354 |
| 2020-10-05 | $43.54 | $45.52 | $42.71 | $45.39 | $43.93 | 345,801 |
| 2020-10-02 | $40.14 | $42.99 | $40.14 | $42.84 | $41.46 | 276,712 |
| 2020-10-01 | $39.80 | $40.99 | $39.63 | $40.99 | $39.67 | 239,217 |
| 2020-09-30 | $40.50 | $41.17 | $39.67 | $40.05 | $38.76 | 302,381 |
| 2020-09-29 | $40.16 | $40.95 | $39.25 | $40.33 | $39.03 | 370,088 |
| 2020-09-28 | $39.35 | $40.90 | $39.35 | $40.57 | $39.26 | 359,959 |
| 2020-09-25 | $37.32 | $38.79 | $37.28 | $38.66 | $37.42 | 267,399 |
| 2020-09-24 | $37.87 | $38.58 | $37.35 | $37.67 | $36.46 | 410,851 |
| 2020-09-23 | $38.81 | $39.83 | $37.70 | $37.79 | $36.57 | 603,181 |
| 2020-09-22 | $39.30 | $40.02 | $38.08 | $38.25 | $37.02 | 304,349 |
| 2020-09-21 | $40.10 | $40.76 | $39.02 | $39.29 | $38.03 | 446,901 |
| 2020-09-18 | $42.34 | $42.34 | $40.92 | $41.24 | $39.91 | 1,516,911 |
| 2020-09-17 | $41.22 | $42.61 | $41.01 | $42.44 | $41.07 | 331,904 |
| 2020-09-16 | $42.10 | $42.87 | $41.50 | $42.07 | $40.72 | 330,736 |
| 2020-09-15 | $42.64 | $42.65 | $41.44 | $41.98 | $40.63 | 395,761 |
| 2020-09-14 | $42.37 | $43.44 | $42.04 | $42.71 | $41.34 | 308,130 |
| 2020-09-11 | $41.80 | $42.23 | $41.02 | $42.17 | $40.81 | 322,614 |
| 2020-09-10 | $42.52 | $43.01 | $41.78 | $41.84 | $40.49 | 259,726 |
| 2020-09-09 | $42.52 | $43.00 | $41.54 | $42.24 | $40.88 | 272,039 |
| 2020-09-08 | $44.31 | $44.31 | $42.21 | $42.28 | $40.92 | 252,108 |
| 2020-09-04 | $45.27 | $45.85 | $43.98 | $45.28 | $43.82 | 236,022 |
| 2020-09-03 | $44.50 | $46.47 | $43.94 | $44.03 | $42.61 | 206,580 |
| 2020-09-02 | $43.31 | $44.09 | $43.00 | $43.93 | $42.52 | 143,940 |
| 2020-09-01 | $42.93 | $44.15 | $42.51 | $43.44 | $42.04 | 147,329 |
| 2020-08-31 | $44.78 | $44.78 | $43.43 | $43.52 | $42.12 | 240,167 |
| 2020-08-28 | $45.62 | $45.62 | $44.42 | $44.88 | $43.44 | 184,640 |
| 2020-08-27 | $44.76 | $45.64 | $44.02 | $45.15 | $43.70 | 165,061 |
| 2020-08-26 | $45.64 | $45.64 | $43.79 | $43.88 | $42.47 | 185,788 |
| 2020-08-25 | $45.74 | $46.36 | $45.02 | $45.53 | $44.06 | 228,751 |
| 2020-08-24 | $43.27 | $45.50 | $43.01 | $45.46 | $44.00 | 233,375 |
| 2020-08-21 | $43.01 | $43.52 | $42.26 | $42.95 | $41.57 | 276,883 |
| 2020-08-20 | $43.56 | $45.18 | $42.70 | $43.11 | $41.72 | 318,131 |
| 2020-08-19 | $44.37 | $44.99 | $43.94 | $44.37 | $42.94 | 184,694 |
| 2020-08-18 | $45.73 | $45.82 | $44.00 | $44.08 | $42.66 | 255,401 |
| 2020-08-17 | $46.08 | $46.57 | $45.09 | $45.53 | $44.06 | 264,848 |
| 2020-08-14 | $44.92 | $47.02 | $44.65 | $46.36 | $44.87 | 176,988 |
| 2020-08-13 | $46.26 | $46.66 | $45.41 | $45.51 | $44.05 | 423,199 |
| 2020-08-12 | $48.70 | $48.70 | $45.88 | $46.83 | $45.32 | 231,586 |
| 2020-08-11 | $47.56 | $49.70 | $47.36 | $47.44 | $45.91 | 475,448 |
| 2020-08-10 | $45.32 | $47.15 | $44.97 | $46.13 | $44.65 | 285,418 |
| 2020-08-07 | $42.00 | $44.87 | $41.75 | $44.86 | $43.42 | 332,631 |
| 2020-08-06 | $42.52 | $43.13 | $41.57 | $42.43 | $41.06 | 150,642 |
| 2020-08-05 | $42.04 | $42.95 | $41.91 | $42.87 | $41.49 | 229,905 |
| 2020-08-04 | $42.60 | $42.77 | $41.64 | $41.99 | $40.37 | 210,957 |
| 2020-08-03 | $42.82 | $43.05 | $42.14 | $42.46 | $40.83 | 487,187 |
| 2020-07-31 | $43.77 | $44.10 | $42.08 | $42.80 | $41.15 | 296,883 |
| 2020-07-30 | $43.32 | $44.09 | $41.52 | $44.05 | $42.36 | 279,795 |
| 2020-07-29 | $43.43 | $44.81 | $42.73 | $44.81 | $43.09 | 192,144 |
| 2020-07-28 | $43.41 | $43.90 | $42.99 | $43.38 | $41.71 | 201,525 |
| 2020-07-27 | $44.90 | $44.90 | $43.09 | $43.30 | $41.63 | 227,165 |
| 2020-07-24 | $44.80 | $45.57 | $44.59 | $44.65 | $42.93 | 257,765 |
| 2020-07-23 | $43.83 | $45.20 | $43.72 | $44.66 | $42.94 | 449,291 |
| 2020-07-22 | $43.14 | $45.22 | $42.86 | $43.73 | $42.05 | 634,442 |
| 2020-07-21 | $42.29 | $44.92 | $42.29 | $44.76 | $43.04 | 537,509 |
| 2020-07-20 | $41.26 | $42.13 | $40.99 | $41.61 | $40.01 | 483,129 |
| 2020-07-17 | $42.92 | $43.54 | $41.56 | $41.74 | $40.13 | 219,195 |
| 2020-07-16 | $42.35 | $43.87 | $41.69 | $42.80 | $41.15 | 235,330 |
| 2020-07-15 | $41.46 | $43.40 | $41.20 | $43.06 | $41.40 | 292,704 |
| 2020-07-14 | $40.88 | $41.12 | $39.44 | $40.18 | $38.63 | 233,490 |
| 2020-07-13 | $41.26 | $42.03 | $39.70 | $41.15 | $39.57 | 247,211 |
| 2020-07-10 | $38.78 | $40.71 | $38.78 | $40.57 | $39.01 | 233,985 |
| 2020-07-09 | $40.49 | $41.10 | $38.46 | $38.60 | $37.12 | 381,627 |
| 2020-07-08 | $41.09 | $42.20 | $40.24 | $41.10 | $39.52 | 321,805 |
| 2020-07-07 | $41.96 | $42.03 | $40.84 | $41.17 | $39.59 | 317,194 |
| 2020-07-06 | $43.37 | $44.33 | $41.98 | $42.73 | $41.09 | 378,830 |
| 2020-07-02 | $43.17 | $44.21 | $41.78 | $41.98 | $40.37 | 789,598 |
| 2020-07-01 | $43.67 | $43.77 | $41.31 | $41.66 | $40.06 | 344,494 |
| 2020-06-30 | $42.57 | $43.89 | $42.15 | $43.62 | $41.94 | 369,504 |
| 2020-06-29 | $41.80 | $43.52 | $41.45 | $42.88 | $41.23 | 340,012 |
| 2020-06-26 | $42.79 | $43.15 | $40.82 | $41.02 | $39.44 | 536,853 |
| 2020-06-25 | $41.56 | $43.89 | $41.36 | $43.84 | $42.15 | 375,873 |
| 2020-06-24 | $44.32 | $44.32 | $41.93 | $42.04 | $40.42 | 358,183 |
| 2020-06-23 | $46.49 | $46.78 | $44.72 | $45.20 | $43.46 | 440,422 |
| 2020-06-22 | $45.23 | $46.12 | $44.20 | $45.40 | $43.65 | 295,850 |
| 2020-06-19 | $47.70 | $48.17 | $44.71 | $45.77 | $44.01 | 811,545 |
| 2020-06-18 | $45.53 | $47.85 | $43.77 | $46.76 | $44.96 | 475,156 |
| 2020-06-17 | $48.20 | $48.65 | $46.40 | $46.46 | $44.67 | 505,651 |
| 2020-06-16 | $48.69 | $49.38 | $46.72 | $48.05 | $46.20 | 323,098 |
| 2020-06-15 | $42.99 | $46.61 | $42.65 | $45.80 | $44.04 | 596,325 |
| 2020-06-12 | $46.02 | $46.43 | $43.50 | $45.77 | $44.01 | 649,016 |
| 2020-06-11 | $43.02 | $45.19 | $42.25 | $42.83 | $41.18 | 609,367 |
| 2020-06-10 | $51.66 | $51.66 | $47.10 | $47.26 | $45.44 | 409,782 |
| 2020-06-09 | $52.11 | $54.34 | $50.50 | $52.30 | $50.29 | 493,194 |
| 2020-06-08 | $53.04 | $53.44 | $51.49 | $53.10 | $51.06 | 669,688 |
| 2020-06-05 | $52.32 | $53.23 | $49.67 | $50.47 | $48.53 | 724,757 |
| 2020-06-04 | $44.88 | $47.66 | $44.33 | $47.59 | $45.76 | 1,251,181 |
| 2020-06-03 | $43.78 | $45.53 | $43.78 | $44.94 | $43.21 | 696,808 |
| 2020-06-02 | $43.53 | $43.81 | $42.17 | $42.42 | $40.79 | 756,312 |
| 2020-06-01 | $42.72 | $43.66 | $41.95 | $42.56 | $40.92 | 701,388 |
| 2020-05-29 | $43.65 | $44.19 | $42.17 | $42.36 | $40.73 | 1,594,487 |
| 2020-05-28 | $46.98 | $46.98 | $44.31 | $44.71 | $42.99 | 867,559 |
| 2020-05-27 | $44.51 | $46.37 | $43.37 | $46.30 | $44.52 | 736,593 |
| 2020-05-26 | $40.21 | $43.02 | $39.99 | $42.42 | $40.79 | 598,899 |
| 2020-05-22 | $38.75 | $39.32 | $37.77 | $38.24 | $36.77 | 322,838 |
| 2020-05-21 | $38.45 | $39.25 | $37.74 | $38.77 | $37.28 | 972,629 |
| 2020-05-20 | $36.37 | $38.25 | $36.37 | $38.08 | $36.62 | 1,701,290 |
| 2020-05-19 | $37.19 | $37.73 | $35.48 | $35.55 | $34.18 | 565,629 |
| 2020-05-18 | $34.80 | $37.70 | $34.79 | $37.23 | $35.80 | 890,035 |
| 2020-05-15 | $32.57 | $33.28 | $31.91 | $32.56 | $31.31 | 577,319 |
| 2020-05-14 | $30.62 | $33.42 | $29.51 | $33.11 | $31.84 | 414,990 |
| 2020-05-13 | $33.13 | $33.33 | $30.91 | $31.77 | $30.55 | 581,499 |
| 2020-05-12 | $36.26 | $36.63 | $33.62 | $33.68 | $32.38 | 455,047 |
| 2020-05-11 | $37.72 | $37.72 | $35.75 | $36.12 | $34.73 | 708,373 |
| 2020-05-08 | $37.25 | $38.92 | $37.14 | $38.64 | $37.15 | 517,584 |
| 2020-05-07 | $35.92 | $38.11 | $35.92 | $36.25 | $34.86 | 424,087 |
| 2020-05-06 | $38.27 | $38.49 | $35.52 | $35.73 | $34.36 | 516,551 |
| 2020-05-05 | $40.52 | $41.16 | $38.05 | $38.12 | $36.37 | 485,530 |
| 2020-05-04 | $38.76 | $39.72 | $37.12 | $39.11 | $37.31 | 373,082 |
| 2020-05-01 | $40.33 | $41.11 | $39.27 | $39.83 | $38.00 | 573,858 |
| 2020-04-30 | $44.00 | $44.00 | $41.72 | $41.90 | $39.97 | 585,037 |
| 2020-04-29 | $42.76 | $45.01 | $41.94 | $44.81 | $42.75 | 1,045,089 |
| 2020-04-28 | $40.96 | $42.65 | $40.28 | $40.88 | $39.00 | 901,933 |
| 2020-04-27 | $36.81 | $39.61 | $36.60 | $39.16 | $37.36 | 547,330 |
| 2020-04-24 | $35.80 | $36.57 | $34.46 | $36.01 | $34.36 | 662,589 |
| 2020-04-23 | $36.07 | $37.10 | $35.20 | $35.24 | $33.62 | 739,101 |
| 2020-04-22 | $35.25 | $36.88 | $34.52 | $35.44 | $33.81 | 1,503,883 |
| 2020-04-21 | $32.25 | $33.90 | $31.79 | $33.53 | $31.99 | 795,085 |
| 2020-04-20 | $32.46 | $34.81 | $31.88 | $33.85 | $32.29 | 888,504 |
| 2020-04-17 | $30.78 | $34.13 | $30.66 | $33.74 | $32.19 | 978,325 |
| 2020-04-16 | $32.67 | $32.67 | $29.21 | $29.40 | $28.05 | 977,936 |
| 2020-04-15 | $34.94 | $34.94 | $32.29 | $32.45 | $30.96 | 435,895 |
| 2020-04-14 | $36.55 | $37.95 | $35.00 | $36.02 | $34.37 | 604,055 |
| 2020-04-13 | $39.93 | $39.93 | $35.56 | $36.09 | $34.43 | 648,968 |
| 2020-04-09 | $39.72 | $41.30 | $38.57 | $39.86 | $38.03 | 1,003,382 |
| 2020-04-08 | $37.11 | $38.39 | $36.39 | $37.82 | $36.08 | 872,805 |
| 2020-04-07 | $36.89 | $38.01 | $35.37 | $36.43 | $34.76 | 1,513,276 |
| 2020-04-06 | $34.33 | $35.21 | $32.91 | $34.46 | $32.88 | 2,843,238 |
| 2020-04-03 | $31.56 | $32.43 | $30.06 | $31.13 | $29.70 | 1,057,865 |
| 2020-04-02 | $30.77 | $32.44 | $30.29 | $31.74 | $30.28 | 1,134,434 |
| 2020-04-01 | $31.06 | $31.60 | $30.14 | $30.70 | $29.29 | 679,901 |
| 2020-03-31 | $32.47 | $34.36 | $31.92 | $32.86 | $31.35 | 634,796 |
| 2020-03-30 | $33.58 | $34.88 | $31.43 | $32.36 | $30.87 | 845,079 |
| 2020-03-27 | $33.38 | $34.88 | $32.78 | $34.13 | $32.56 | 449,376 |
| 2020-03-26 | $31.76 | $35.64 | $30.95 | $35.39 | $33.76 | 772,350 |
| 2020-03-25 | $32.13 | $33.17 | $29.69 | $31.80 | $30.34 | 1,605,251 |
| 2020-03-24 | $32.13 | $33.10 | $30.72 | $31.35 | $29.91 | 669,428 |
| 2020-03-23 | $30.44 | $31.10 | $27.30 | $29.62 | $28.26 | 709,138 |
| 2020-03-20 | $31.08 | $33.45 | $29.51 | $30.62 | $29.21 | 1,374,118 |
| 2020-03-19 | $23.69 | $31.43 | $22.02 | $30.23 | $28.84 | 1,208,934 |
| 2020-03-18 | $29.45 | $29.57 | $23.08 | $24.31 | $23.19 | 1,028,523 |
| 2020-03-17 | $31.66 | $32.73 | $29.01 | $30.38 | $28.98 | 877,998 |
| 2020-03-16 | $33.55 | $35.23 | $30.80 | $30.92 | $29.50 | 735,256 |
| 2020-03-13 | $37.95 | $39.79 | $35.01 | $39.67 | $37.85 | 942,590 |
| 2020-03-12 | $35.75 | $37.96 | $33.78 | $35.24 | $33.62 | 789,700 |
| 2020-03-11 | $41.30 | $41.86 | $38.36 | $38.97 | $37.18 | 643,155 |
| 2020-03-10 | $42.97 | $44.26 | $40.50 | $42.67 | $40.71 | 862,528 |
| 2020-03-09 | $43.45 | $45.16 | $40.37 | $40.87 | $38.99 | 684,454 |
| 2020-03-06 | $47.10 | $49.30 | $46.88 | $48.20 | $45.99 | 539,370 |
| 2020-03-05 | $51.63 | $51.82 | $48.90 | $49.50 | $47.23 | 495,183 |
| 2020-03-04 | $52.89 | $53.79 | $51.52 | $53.49 | $51.03 | 636,209 |
| 2020-03-03 | $55.70 | $56.48 | $52.10 | $52.21 | $49.81 | 591,904 |
| 2020-03-02 | $53.41 | $55.93 | $52.67 | $55.79 | $53.23 | 650,155 |
| 2020-02-28 | $53.87 | $54.87 | $52.58 | $53.41 | $50.96 | 644,549 |
| 2020-02-27 | $56.59 | $58.43 | $55.38 | $55.82 | $53.26 | 394,718 |
| 2020-02-26 | $59.67 | $60.35 | $57.66 | $57.88 | $55.22 | 321,736 |
| 2020-02-25 | $61.81 | $61.85 | $59.21 | $59.33 | $56.60 | 309,150 |
| 2020-02-24 | $61.97 | $62.07 | $61.09 | $61.64 | $58.81 | 373,855 |
| 2020-02-21 | $64.74 | $64.94 | $63.64 | $63.84 | $60.91 | 253,872 |
| 2020-02-20 | $64.55 | $65.49 | $64.51 | $65.10 | $62.11 | 219,016 |
| 2020-02-19 | $64.60 | $64.90 | $64.34 | $64.50 | $61.54 | 188,634 |
| 2020-02-18 | $64.95 | $65.41 | $64.09 | $64.33 | $61.37 | 230,973 |
| 2020-02-14 | $65.34 | $65.63 | $65.00 | $65.25 | $62.25 | 232,475 |
| 2020-02-13 | $64.54 | $65.37 | $64.52 | $65.36 | $62.36 | 147,401 |
| 2020-02-12 | $65.10 | $65.27 | $64.43 | $64.94 | $61.96 | 227,699 |
| 2020-02-11 | $64.40 | $65.35 | $64.34 | $64.50 | $61.54 | 233,534 |
| 2020-02-10 | $63.96 | $64.19 | $63.52 | $64.15 | $61.20 | 289,551 |
| 2020-02-07 | $64.33 | $64.85 | $64.18 | $64.19 | $61.24 | 273,217 |
| 2020-02-06 | $66.49 | $66.49 | $64.70 | $64.72 | $61.75 | 284,160 |
| 2020-02-05 | $65.69 | $66.25 | $65.62 | $66.10 | $63.06 | 248,216 |
| 2020-02-04 | $65.69 | $65.81 | $64.88 | $65.11 | $61.86 | 308,053 |
| 2020-02-03 | $64.07 | $64.95 | $63.82 | $64.53 | $61.31 | 397,950 |
| 2020-01-31 | $63.72 | $64.33 | $63.02 | $63.28 | $60.12 | 463,120 |
| 2020-01-30 | $63.20 | $64.41 | $62.99 | $64.31 | $61.09 | 304,573 |
| 2020-01-29 | $65.04 | $65.69 | $63.74 | $63.74 | $60.55 | 431,814 |
| 2020-01-28 | $64.11 | $65.15 | $63.99 | $64.77 | $61.53 | 373,904 |
| 2020-01-27 | $62.80 | $63.72 | $62.74 | $63.45 | $60.28 | 378,913 |
| 2020-01-24 | $64.94 | $64.94 | $63.25 | $64.09 | $60.89 | 532,242 |
| 2020-01-23 | $62.94 | $65.25 | $62.94 | $64.71 | $61.48 | 983,249 |
| 2020-01-22 | $63.75 | $66.36 | $63.15 | $65.24 | $61.98 | 803,785 |
| 2020-01-21 | $68.84 | $69.35 | $66.88 | $66.90 | $63.56 | 525,990 |
| 2020-01-17 | $69.10 | $69.16 | $68.47 | $69.00 | $65.55 | 309,572 |
| 2020-01-16 | $68.61 | $69.00 | $68.30 | $68.76 | $65.32 | 378,176 |
| 2020-01-15 | $68.72 | $68.83 | $67.76 | $68.07 | $64.67 | 343,482 |
| 2020-01-14 | $68.56 | $69.63 | $68.44 | $69.21 | $65.75 | 207,114 |
| 2020-01-13 | $68.97 | $68.99 | $68.42 | $68.94 | $65.50 | 467,200 |
| 2020-01-10 | $70.12 | $71.90 | $68.71 | $68.76 | $65.32 | 283,863 |
| 2020-01-09 | $70.65 | $70.65 | $69.99 | $70.26 | $66.75 | 244,028 |
| 2020-01-08 | $69.49 | $70.53 | $69.41 | $70.30 | $66.79 | 307,787 |
| 2020-01-07 | $70.28 | $70.28 | $69.42 | $69.62 | $66.14 | 160,414 |
| 2020-01-06 | $69.88 | $70.54 | $69.26 | $70.41 | $66.89 | 365,881 |
| 2020-01-03 | $70.10 | $70.99 | $69.58 | $70.90 | $67.36 | 351,965 |
| 2020-01-02 | $71.00 | $71.07 | $70.00 | $71.07 | $67.52 | 307,868 |
| 2019-12-31 | $70.63 | $71.20 | $70.36 | $70.90 | $67.36 | 198,646 |
| 2019-12-30 | $71.28 | $71.34 | $70.52 | $70.73 | $67.20 | 369,796 |
| 2019-12-27 | $71.17 | $71.23 | $70.49 | $70.77 | $67.23 | 193,484 |
| 2019-12-26 | $71.21 | $71.50 | $70.85 | $71.16 | $67.60 | 111,633 |
| 2019-12-24 | $71.19 | $71.30 | $70.78 | $71.21 | $67.65 | 83,425 |
| 2019-12-23 | $71.72 | $71.72 | $70.90 | $71.23 | $67.67 | 221,726 |
| 2019-12-20 | $71.34 | $71.95 | $70.99 | $71.65 | $68.07 | 885,691 |
| 2019-12-19 | $70.85 | $71.17 | $70.05 | $71.08 | $67.53 | 414,344 |
| 2019-12-18 | $70.60 | $71.18 | $69.72 | $71.06 | $67.51 | 524,894 |
| 2019-12-17 | $70.00 | $70.73 | $69.59 | $70.58 | $67.05 | 348,963 |
| 2019-12-16 | $68.99 | $70.19 | $68.93 | $69.72 | $66.24 | 688,639 |
| 2019-12-13 | $69.16 | $69.59 | $68.15 | $68.29 | $64.88 | 376,654 |
| 2019-12-12 | $67.30 | $69.40 | $67.30 | $69.16 | $65.70 | 425,409 |
| 2019-12-11 | $67.81 | $68.09 | $66.91 | $67.10 | $63.75 | 233,680 |
| 2019-12-10 | $68.38 | $68.74 | $67.70 | $67.79 | $64.40 | 373,738 |
| 2019-12-09 | $67.89 | $68.63 | $67.70 | $68.16 | $64.75 | 471,708 |
| 2019-12-06 | $68.57 | $68.99 | $67.81 | $68.13 | $64.73 | 331,717 |
| 2019-12-05 | $67.94 | $67.99 | $67.44 | $67.51 | $64.14 | 397,945 |
| 2019-12-04 | $66.70 | $67.97 | $66.32 | $67.57 | $64.19 | 396,665 |
| 2019-12-03 | $66.59 | $66.59 | $65.83 | $66.32 | $63.01 | 330,356 |
| 2019-12-02 | $68.14 | $68.43 | $67.02 | $67.25 | $63.89 | 497,542 |
| 2019-11-29 | $67.91 | $68.03 | $67.54 | $67.91 | $64.52 | 218,525 |
| 2019-11-27 | $67.84 | $68.21 | $67.33 | $67.98 | $64.58 | 284,156 |
| 2019-11-26 | $67.27 | $67.53 | $66.71 | $67.49 | $64.12 | 230,432 |
| 2019-11-25 | $67.00 | $67.66 | $66.74 | $67.12 | $63.77 | 438,994 |
| 2019-11-22 | $66.71 | $67.32 | $66.56 | $66.97 | $63.62 | 316,255 |
| 2019-11-21 | $66.44 | $66.68 | $65.53 | $66.50 | $63.18 | 322,308 |
| 2019-11-20 | $66.06 | $66.78 | $65.60 | $66.02 | $62.72 | 365,796 |
| 2019-11-19 | $66.57 | $66.73 | $66.05 | $66.56 | $63.23 | 341,839 |
| 2019-11-18 | $65.68 | $66.57 | $65.43 | $66.10 | $62.80 | 372,190 |
| 2019-11-15 | $66.57 | $66.73 | $65.94 | $66.01 | $62.71 | 424,305 |
| 2019-11-14 | $66.14 | $66.67 | $65.94 | $66.31 | $63.00 | 312,038 |
| 2019-11-13 | $66.38 | $66.86 | $65.82 | $66.39 | $63.07 | 285,576 |
| 2019-11-12 | $66.54 | $67.06 | $65.96 | $67.02 | $63.67 | 621,306 |
| 2019-11-11 | $66.76 | $67.23 | $65.14 | $66.40 | $63.08 | 587,360 |
| 2019-11-08 | $67.55 | $68.00 | $67.00 | $67.37 | $64.00 | 343,910 |
| 2019-11-07 | $68.18 | $69.00 | $67.93 | $68.22 | $64.81 | 359,435 |
| 2019-11-06 | $67.98 | $68.01 | $66.65 | $67.49 | $64.12 | 400,925 |
| 2019-11-05 | $67.76 | $68.76 | $67.32 | $68.34 | $64.69 | 428,430 |
| 2019-11-04 | $66.38 | $67.28 | $65.92 | $67.00 | $63.42 | 431,370 |
| 2019-11-01 | $64.55 | $65.63 | $64.46 | $65.49 | $61.99 | 267,677 |
| 2019-10-31 | $65.09 | $65.27 | $63.22 | $63.82 | $60.41 | 415,182 |
| 2019-10-30 | $66.04 | $66.31 | $64.89 | $65.59 | $62.08 | 254,095 |
| 2019-10-29 | $66.22 | $67.06 | $65.74 | $66.35 | $62.80 | 213,959 |
| 2019-10-28 | $66.06 | $67.12 | $66.01 | $66.52 | $62.96 | 234,898 |
| 2019-10-25 | $64.90 | $66.30 | $64.77 | $65.82 | $62.30 | 606,104 |
| 2019-10-24 | $65.38 | $65.42 | $64.18 | $64.64 | $61.18 | 207,307 |
| 2019-10-23 | $65.46 | $65.84 | $62.87 | $65.50 | $62.00 | 201,870 |
| 2019-10-22 | $64.72 | $66.28 | $64.01 | $65.41 | $61.91 | 356,542 |
| 2019-10-21 | $65.61 | $65.98 | $64.77 | $64.95 | $61.48 | 213,525 |
| 2019-10-18 | $63.64 | $64.99 | $63.49 | $64.63 | $61.17 | 568,903 |
| 2019-10-17 | $63.86 | $63.96 | $62.17 | $63.35 | $59.96 | 688,999 |
| 2019-10-16 | $64.59 | $65.28 | $63.17 | $64.50 | $61.05 | 269,893 |
| 2019-10-15 | $63.62 | $65.33 | $63.46 | $64.79 | $61.33 | 256,844 |
| 2019-10-14 | $63.14 | $63.68 | $62.63 | $63.56 | $60.16 | 141,606 |
| 2019-10-11 | $63.34 | $64.59 | $62.99 | $63.38 | $59.99 | 434,828 |
| 2019-10-10 | $61.51 | $62.77 | $61.00 | $62.13 | $58.81 | 395,763 |
| 2019-10-09 | $61.07 | $61.54 | $60.48 | $61.18 | $57.91 | 322,148 |
| 2019-10-08 | $61.52 | $61.71 | $60.54 | $60.68 | $57.44 | 246,728 |
| 2019-10-07 | $63.25 | $63.50 | $62.48 | $62.63 | $59.28 | 226,330 |
| 2019-10-04 | $62.08 | $62.89 | $61.66 | $62.77 | $59.41 | 303,127 |
| 2019-10-03 | $61.69 | $62.05 | $60.39 | $61.99 | $58.67 | 299,320 |
| 2019-10-02 | $62.16 | $62.56 | $61.24 | $62.01 | $58.69 | 411,327 |
| 2019-10-01 | $65.04 | $65.56 | $62.59 | $62.76 | $59.40 | 305,131 |
| 2019-09-30 | $64.87 | $64.96 | $64.30 | $64.63 | $61.17 | 204,969 |
| 2019-09-27 | $64.89 | $66.03 | $64.23 | $64.56 | $61.11 | 397,571 |
| 2019-09-26 | $65.61 | $65.61 | $64.36 | $64.48 | $61.03 | 208,430 |
| 2019-09-25 | $64.09 | $65.95 | $64.09 | $65.61 | $62.10 | 398,922 |
| 2019-09-24 | $65.15 | $65.38 | $63.69 | $64.19 | $60.76 | 390,615 |
| 2019-09-23 | $65.07 | $65.75 | $64.66 | $65.02 | $61.54 | 375,767 |
| 2019-09-20 | $66.07 | $66.57 | $65.44 | $65.67 | $62.16 | 1,077,870 |
| 2019-09-19 | $66.28 | $67.05 | $65.84 | $65.93 | $62.40 | 171,255 |
| 2019-09-18 | $65.59 | $66.28 | $64.99 | $66.24 | $62.70 | 283,260 |
| 2019-09-17 | $66.32 | $66.32 | $65.20 | $65.91 | $62.39 | 230,527 |
| 2019-09-16 | $66.12 | $67.24 | $65.72 | $66.83 | $63.26 | 240,268 |
| 2019-09-13 | $66.34 | $67.48 | $66.06 | $66.64 | $63.08 | 464,947 |
| 2019-09-12 | $65.63 | $66.14 | $64.93 | $65.50 | $62.00 | 382,731 |
| 2019-09-11 | $66.16 | $66.53 | $64.58 | $66.27 | $62.73 | 326,611 |
| 2019-09-10 | $64.72 | $66.06 | $64.61 | $66.00 | $62.47 | 472,384 |
| 2019-09-09 | $63.22 | $64.61 | $62.73 | $64.24 | $60.80 | 624,779 |
| 2019-09-06 | $63.12 | $63.39 | $62.35 | $62.64 | $59.29 | 307,981 |
| 2019-09-05 | $62.86 | $64.06 | $62.67 | $62.86 | $59.50 | 527,934 |
| 2019-09-04 | $61.02 | $61.77 | $60.85 | $61.58 | $58.29 | 489,408 |
| 2019-09-03 | $61.93 | $62.36 | $60.41 | $60.73 | $57.48 | 422,080 |
| 2019-08-30 | $63.36 | $63.40 | $62.47 | $62.83 | $59.47 | 301,125 |
| 2019-08-29 | $60.70 | $62.90 | $60.70 | $62.62 | $59.27 | 347,762 |
| 2019-08-28 | $60.38 | $62.19 | $59.34 | $61.40 | $58.12 | 197,684 |
| 2019-08-27 | $62.41 | $62.50 | $60.42 | $60.90 | $57.64 | 310,725 |
| 2019-08-26 | $62.21 | $62.36 | $61.57 | $61.95 | $58.64 | 352,994 |
| 2019-08-23 | $63.52 | $64.47 | $61.55 | $61.75 | $58.45 | 306,932 |
| 2019-08-22 | $63.88 | $64.30 | $63.29 | $63.87 | $60.45 | 373,065 |
| 2019-08-21 | $62.98 | $63.54 | $62.27 | $63.31 | $59.92 | 443,202 |
| 2019-08-20 | $62.20 | $62.78 | $61.80 | $62.39 | $59.05 | 402,521 |
| 2019-08-19 | $63.07 | $63.08 | $62.22 | $62.70 | $59.35 | 370,506 |
| 2019-08-16 | $60.76 | $61.93 | $60.76 | $61.70 | $58.40 | 549,395 |
| 2019-08-15 | $61.35 | $61.95 | $60.20 | $60.27 | $57.05 | 492,219 |
| 2019-08-14 | $62.77 | $63.09 | $60.59 | $60.98 | $57.72 | 768,366 |
| 2019-08-13 | $64.01 | $65.85 | $63.88 | $64.46 | $61.01 | 480,865 |
| 2019-08-12 | $65.68 | $65.68 | $64.00 | $64.12 | $60.69 | 580,129 |
| 2019-08-09 | $66.07 | $66.63 | $65.43 | $66.24 | $62.70 | 274,708 |
| 2019-08-08 | $66.34 | $67.28 | $66.00 | $66.55 | $62.99 | 1,018,568 |
| 2019-08-07 | $65.09 | $65.85 | $64.40 | $65.61 | $62.10 | 622,384 |
| 2019-08-06 | $66.24 | $66.79 | $65.28 | $66.60 | $62.80 | 443,505 |
| 2019-08-05 | $67.07 | $67.35 | $65.25 | $66.21 | $62.43 | 348,139 |
| 2019-08-02 | $68.98 | $69.30 | $66.90 | $68.53 | $64.62 | 386,341 |
| 2019-08-01 | $71.23 | $72.31 | $68.99 | $69.20 | $65.25 | 614,324 |
| 2019-07-31 | $71.49 | $72.14 | $70.79 | $71.54 | $67.46 | 454,235 |
| 2019-07-30 | $70.34 | $71.64 | $70.26 | $71.60 | $67.51 | 366,062 |
| 2019-07-29 | $71.52 | $72.15 | $70.77 | $71.04 | $66.99 | 309,947 |
| 2019-07-26 | $70.95 | $72.51 | $70.58 | $71.74 | $67.65 | 546,842 |
| 2019-07-25 | $70.82 | $71.56 | $70.31 | $70.54 | $66.51 | 900,108 |
| 2019-07-24 | $67.72 | $70.72 | $66.95 | $70.66 | $66.63 | 678,765 |
| 2019-07-23 | $67.13 | $68.27 | $66.75 | $68.16 | $64.27 | 567,961 |
| 2019-07-22 | $66.58 | $66.76 | $65.59 | $66.31 | $62.53 | 607,025 |
| 2019-07-19 | $65.97 | $67.10 | $65.89 | $66.78 | $62.97 | 573,828 |
| 2019-07-18 | $65.50 | $66.77 | $65.19 | $65.95 | $62.19 | 881,193 |
| 2019-07-17 | $64.83 | $65.74 | $64.27 | $65.69 | $61.94 | 1,182,993 |
| 2019-07-16 | $65.00 | $66.49 | $63.77 | $65.07 | $61.36 | 2,667,905 |
| 2019-07-15 | $72.27 | $72.27 | $69.89 | $70.05 | $66.05 | 458,525 |
| 2019-07-12 | $71.46 | $72.36 | $70.85 | $72.09 | $67.98 | 664,383 |
| 2019-07-11 | $70.79 | $71.29 | $70.03 | $71.17 | $67.11 | 826,102 |
| 2019-07-10 | $72.08 | $72.43 | $70.68 | $70.77 | $66.73 | 485,358 |
| 2019-07-09 | $70.81 | $72.12 | $70.79 | $72.09 | $67.98 | 601,314 |
| 2019-07-08 | $72.64 | $72.73 | $71.12 | $71.18 | $67.12 | 439,017 |
| 2019-07-05 | $72.84 | $73.92 | $72.70 | $73.17 | $68.99 | 298,673 |
| 2019-07-03 | $72.96 | $73.15 | $72.20 | $72.54 | $68.40 | 187,159 |
| 2019-07-02 | $73.13 | $73.61 | $72.29 | $72.60 | $68.46 | 427,212 |
| 2019-07-01 | $73.90 | $74.46 | $72.83 | $73.38 | $69.19 | 294,054 |
| 2019-06-28 | $72.87 | $73.87 | $72.21 | $73.16 | $68.98 | 426,012 |
| 2019-06-27 | $71.63 | $72.81 | $71.50 | $72.19 | $68.07 | 263,612 |
| 2019-06-26 | $71.30 | $72.20 | $71.30 | $71.49 | $67.41 | 613,719 |
| 2019-06-25 | $70.87 | $71.43 | $69.70 | $71.20 | $67.14 | 448,811 |
| 2019-06-24 | $71.45 | $71.87 | $70.74 | $70.90 | $66.85 | 415,599 |
| 2019-06-21 | $71.99 | $72.52 | $71.34 | $71.42 | $67.34 | 629,979 |
| 2019-06-20 | $71.80 | $72.30 | $70.09 | $72.16 | $68.04 | 441,702 |
| 2019-06-19 | $72.40 | $72.99 | $71.45 | $71.50 | $67.42 | 288,298 |
| 2019-06-18 | $71.96 | $73.66 | $71.56 | $72.13 | $68.01 | 253,695 |
| 2019-06-17 | $72.14 | $72.61 | $71.55 | $71.78 | $67.68 | 457,159 |
| 2019-06-14 | $71.97 | $72.18 | $70.93 | $72.00 | $67.89 | 211,219 |
| 2019-06-13 | $72.57 | $73.35 | $71.62 | $71.83 | $67.73 | 435,003 |
| 2019-06-12 | $73.00 | $73.32 | $71.75 | $72.35 | $68.22 | 460,535 |
| 2019-06-11 | $73.67 | $74.00 | $72.40 | $72.83 | $68.67 | 201,767 |
| 2019-06-10 | $72.47 | $73.97 | $72.47 | $72.98 | $68.82 | 299,509 |
| 2019-06-07 | $71.61 | $72.33 | $70.93 | $72.08 | $67.97 | 353,960 |
| 2019-06-06 | $72.29 | $72.54 | $70.98 | $71.77 | $67.67 | 402,689 |
| 2019-06-05 | $72.22 | $72.89 | $70.86 | $72.07 | $67.96 | 569,258 |
| 2019-06-04 | $70.07 | $72.58 | $69.95 | $72.51 | $68.37 | 571,777 |
| 2019-06-03 | $67.77 | $69.89 | $67.45 | $69.26 | $65.31 | 549,574 |
| 2019-05-31 | $68.50 | $69.53 | $67.52 | $67.74 | $63.87 | 350,579 |
| 2019-05-30 | $70.82 | $71.55 | $68.79 | $69.45 | $65.49 | 230,861 |
| 2019-05-29 | $69.83 | $71.32 | $69.32 | $71.02 | $66.97 | 234,536 |
| 2019-05-28 | $71.15 | $71.39 | $70.29 | $70.30 | $66.29 | 238,333 |
| 2019-05-24 | $70.46 | $71.26 | $70.12 | $71.13 | $67.07 | 345,947 |
| 2019-05-23 | $71.20 | $71.40 | $69.42 | $70.05 | $66.05 | 254,929 |
| 2019-05-22 | $72.44 | $72.99 | $71.85 | $71.89 | $67.79 | 225,411 |
| 2019-05-21 | $72.68 | $73.15 | $72.56 | $72.74 | $68.59 | 153,937 |
| 2019-05-20 | $72.01 | $73.01 | $72.00 | $72.38 | $68.25 | 175,908 |
| 2019-05-17 | $72.49 | $73.61 | $72.28 | $72.41 | $68.28 | 125,044 |
| 2019-05-16 | $72.42 | $73.62 | $72.42 | $73.16 | $68.98 | 186,576 |
| 2019-05-15 | $72.53 | $72.53 | $71.51 | $72.24 | $68.12 | 311,463 |
| 2019-05-14 | $71.82 | $73.87 | $71.45 | $73.35 | $69.16 | 634,485 |
| 2019-05-13 | $75.69 | $75.69 | $71.29 | $71.50 | $67.42 | 323,960 |
| 2019-05-10 | $74.20 | $74.80 | $73.08 | $74.62 | $70.36 | 213,196 |
| 2019-05-09 | $74.02 | $74.75 | $72.41 | $74.49 | $70.24 | 204,607 |
| 2019-05-08 | $75.48 | $75.84 | $74.66 | $74.80 | $70.53 | 168,280 |
| 2019-05-07 | $76.56 | $76.90 | $75.63 | $76.07 | $71.49 | 239,498 |
| 2019-05-06 | $78.25 | $78.25 | $75.85 | $77.10 | $72.46 | 251,055 |
| 2019-05-03 | $76.54 | $77.37 | $75.61 | $77.15 | $72.50 | 213,708 |
| 2019-05-02 | $75.48 | $76.56 | $75.35 | $76.20 | $71.61 | 145,467 |
| 2019-05-01 | $76.40 | $77.04 | $75.02 | $75.50 | $70.95 | 277,769 |
| 2019-04-30 | $77.12 | $77.32 | $75.95 | $76.20 | $71.61 | 359,687 |
| 2019-04-29 | $76.72 | $77.57 | $76.02 | $77.18 | $72.53 | 247,631 |
| 2019-04-26 | $75.72 | $76.56 | $75.20 | $76.56 | $71.95 | 271,724 |
| 2019-04-25 | $76.11 | $76.29 | $74.99 | $75.72 | $71.16 | 233,082 |
| 2019-04-24 | $76.25 | $76.76 | $75.54 | $76.29 | $71.70 | 339,049 |
| 2019-04-23 | $75.33 | $76.85 | $75.09 | $76.78 | $72.16 | 364,873 |
| 2019-04-22 | $75.11 | $75.77 | $74.56 | $75.38 | $70.84 | 304,938 |
| 2019-04-18 | $77.53 | $78.25 | $74.97 | $75.19 | $70.66 | 602,740 |
| 2019-04-17 | $77.13 | $77.75 | $76.34 | $77.54 | $72.87 | 617,749 |
| 2019-04-16 | $74.99 | $76.78 | $74.74 | $76.49 | $71.88 | 1,137,224 |
| 2019-04-15 | $75.26 | $75.99 | $74.10 | $74.37 | $69.89 | 449,007 |
| 2019-04-12 | $74.52 | $75.36 | $73.58 | $75.13 | $70.61 | 452,087 |
| 2019-04-11 | $72.71 | $73.83 | $72.71 | $73.51 | $69.08 | 544,688 |
| 2019-04-10 | $72.19 | $72.76 | $71.48 | $72.65 | $68.28 | 371,712 |
| 2019-04-09 | $72.65 | $72.85 | $71.71 | $72.00 | $67.66 | 386,044 |
| 2019-04-08 | $72.41 | $73.34 | $72.20 | $73.04 | $68.64 | 454,674 |
| 2019-04-05 | $71.75 | $72.87 | $71.01 | $72.71 | $68.33 | 389,386 |
| 2019-04-04 | $70.70 | $71.77 | $70.70 | $71.39 | $67.09 | 521,961 |
| 2019-04-03 | $71.22 | $71.67 | $70.32 | $70.50 | $66.26 | 482,202 |
| 2019-04-02 | $69.96 | $71.05 | $69.78 | $70.32 | $66.09 | 710,040 |
| 2019-04-01 | $68.26 | $70.31 | $67.91 | $70.21 | $65.98 | 505,267 |
| 2019-03-29 | $68.52 | $68.60 | $66.88 | $67.33 | $63.28 | 451,172 |
| 2019-03-28 | $66.06 | $68.14 | $66.00 | $68.09 | $63.99 | 649,115 |
| 2019-03-27 | $65.42 | $66.41 | $65.30 | $66.00 | $62.03 | 598,696 |
| 2019-03-26 | $65.06 | $66.10 | $64.62 | $65.68 | $61.73 | 546,303 |
| 2019-03-25 | $64.39 | $65.13 | $63.97 | $64.46 | $60.58 | 573,306 |
| 2019-03-22 | $66.82 | $67.14 | $63.98 | $64.30 | $60.43 | 734,846 |
| 2019-03-21 | $68.70 | $69.03 | $67.47 | $67.57 | $63.50 | 404,149 |
| 2019-03-20 | $71.56 | $72.41 | $68.97 | $69.14 | $64.98 | 399,932 |
| 2019-03-19 | $74.31 | $74.31 | $71.48 | $71.55 | $67.24 | 382,014 |
| 2019-03-18 | $72.45 | $73.93 | $72.45 | $73.89 | $69.44 | 467,731 |
| 2019-03-15 | $72.56 | $73.14 | $72.10 | $72.46 | $68.10 | 546,208 |
| 2019-03-14 | $71.92 | $72.76 | $71.72 | $72.51 | $68.14 | 417,417 |
| 2019-03-13 | $71.54 | $73.60 | $70.77 | $72.00 | $67.66 | 616,916 |
| 2019-03-12 | $71.52 | $71.96 | $70.65 | $71.23 | $66.94 | 325,459 |
| 2019-03-11 | $71.18 | $71.66 | $70.57 | $71.46 | $67.16 | 193,437 |
| 2019-03-08 | $70.02 | $71.01 | $69.95 | $70.84 | $66.57 | 254,381 |
| 2019-03-07 | $71.32 | $71.32 | $70.19 | $70.72 | $66.46 | 305,186 |
| 2019-03-06 | $72.82 | $72.94 | $71.18 | $71.64 | $67.33 | 336,033 |
| 2019-03-05 | $72.79 | $73.31 | $71.69 | $72.84 | $68.45 | 327,865 |
| 2019-03-04 | $73.58 | $73.87 | $72.26 | $72.77 | $68.39 | 316,872 |
| 2019-03-01 | $74.05 | $74.72 | $73.08 | $73.42 | $69.00 | 336,876 |
| 2019-02-28 | $74.52 | $74.52 | $73.50 | $73.67 | $69.23 | 439,209 |
| 2019-02-27 | $73.42 | $74.47 | $73.27 | $74.47 | $69.99 | 179,663 |
| 2019-02-26 | $74.05 | $75.98 | $73.45 | $73.47 | $69.05 | 267,805 |
| 2019-02-25 | $74.92 | $75.47 | $73.66 | $74.27 | $69.80 | 367,410 |
| 2019-02-22 | $74.60 | $74.60 | $73.72 | $74.37 | $69.89 | 242,085 |
| 2019-02-21 | $75.70 | $75.74 | $73.65 | $74.48 | $70.00 | 325,715 |
| 2019-02-20 | $74.61 | $75.67 | $74.42 | $75.64 | $71.09 | 359,600 |
| 2019-02-19 | $73.79 | $74.82 | $73.27 | $74.41 | $69.93 | 453,550 |
| 2019-02-15 | $73.17 | $74.57 | $72.88 | $74.29 | $69.82 | 202,525 |
| 2019-02-14 | $72.26 | $72.90 | $71.73 | $72.71 | $68.33 | 403,231 |
| 2019-02-13 | $73.00 | $73.99 | $72.53 | $72.93 | $68.54 | 152,985 |
| 2019-02-12 | $72.85 | $73.64 | $72.49 | $72.96 | $68.57 | 299,945 |
| 2019-02-11 | $71.87 | $72.22 | $71.41 | $72.21 | $67.86 | 519,256 |
| 2019-02-08 | $72.75 | $73.40 | $71.26 | $71.52 | $67.21 | 244,176 |
| 2019-02-07 | $72.46 | $73.62 | $72.25 | $73.30 | $68.89 | 448,297 |
| 2019-02-06 | $71.69 | $72.69 | $71.65 | $72.20 | $67.85 | 257,671 |
| 2019-02-05 | $72.77 | $72.82 | $72.00 | $72.35 | $67.76 | 447,056 |
| 2019-02-04 | $71.13 | $72.55 | $70.86 | $72.38 | $67.79 | 430,509 |
| 2019-02-01 | $71.10 | $71.85 | $70.66 | $71.34 | $66.81 | 427,168 |
| 2019-01-31 | $71.74 | $71.99 | $69.57 | $71.14 | $66.63 | 396,223 |
| 2019-01-30 | $73.01 | $73.84 | $71.86 | $72.06 | $67.49 | 367,046 |
| 2019-01-29 | $73.56 | $73.82 | $72.80 | $72.85 | $68.23 | 369,922 |
| 2019-01-28 | $72.25 | $73.81 | $72.25 | $73.48 | $68.82 | 605,976 |
| 2019-01-25 | $72.88 | $73.26 | $72.11 | $72.61 | $68.00 | 426,953 |
| 2019-01-24 | $70.55 | $72.58 | $70.55 | $72.34 | $67.75 | 689,001 |
| 2019-01-23 | $70.80 | $73.77 | $69.98 | $70.66 | $66.18 | 1,494,735 |
| 2019-01-22 | $74.12 | $74.72 | $73.04 | $73.67 | $69.00 | 489,439 |
| 2019-01-18 | $73.85 | $74.55 | $72.77 | $74.46 | $69.74 | 452,018 |
| 2019-01-17 | $72.51 | $73.92 | $72.51 | $73.54 | $68.87 | 553,339 |
| 2019-01-16 | $71.17 | $72.86 | $70.64 | $72.68 | $68.07 | 584,789 |
| 2019-01-15 | $70.58 | $71.05 | $69.46 | $70.77 | $66.28 | 435,929 |
| 2019-01-14 | $70.27 | $71.27 | $69.67 | $70.86 | $66.36 | 477,329 |
| 2019-01-11 | $70.17 | $70.99 | $69.27 | $70.66 | $66.18 | 535,850 |
| 2019-01-10 | $70.08 | $72.72 | $69.44 | $70.61 | $66.13 | 766,474 |
| 2019-01-09 | $70.30 | $74.98 | $69.27 | $70.17 | $65.72 | 635,874 |
| 2019-01-08 | $70.05 | $70.49 | $68.65 | $70.07 | $65.62 | 542,938 |
| 2019-01-07 | $68.57 | $70.02 | $68.06 | $69.31 | $64.91 | 347,203 |
| 2019-01-04 | $68.28 | $69.53 | $67.55 | $69.05 | $64.67 | 543,202 |
| 2019-01-03 | $67.52 | $68.82 | $66.91 | $67.09 | $62.83 | 528,378 |
| 2019-01-02 | $65.70 | $68.05 | $64.68 | $67.94 | $63.63 | 697,976 |
| 2018-12-31 | $66.24 | $66.66 | $64.61 | $66.49 | $62.27 | 414,561 |
| 2018-12-28 | $65.64 | $66.61 | $64.01 | $65.72 | $61.55 | 364,478 |
| 2018-12-27 | $64.80 | $65.63 | $63.43 | $65.53 | $61.37 | 299,862 |
| 2018-12-26 | $61.66 | $66.00 | $61.53 | $65.96 | $61.77 | 391,695 |
| 2018-12-24 | $64.15 | $65.48 | $62.86 | $62.87 | $58.88 | 271,713 |
| 2018-12-21 | $65.88 | $66.53 | $64.18 | $64.66 | $60.56 | 1,048,465 |
| 2018-12-20 | $65.50 | $66.27 | $65.00 | $65.85 | $61.67 | 357,209 |
| 2018-12-19 | $67.75 | $68.49 | $65.59 | $65.84 | $61.66 | 341,083 |
| 2018-12-18 | $68.36 | $69.36 | $67.54 | $67.67 | $63.38 | 594,735 |
| 2018-12-17 | $67.35 | $69.35 | $66.69 | $68.25 | $63.92 | 526,054 |
| 2018-12-14 | $67.55 | $68.96 | $66.57 | $67.45 | $63.17 | 408,003 |
| 2018-12-13 | $70.37 | $70.37 | $68.03 | $68.27 | $63.94 | 380,575 |
| 2018-12-12 | $71.04 | $71.54 | $70.41 | $70.61 | $66.13 | 420,087 |
| 2018-12-11 | $71.83 | $72.50 | $69.48 | $69.76 | $65.33 | 427,164 |
| 2018-12-10 | $71.75 | $73.14 | $70.26 | $70.84 | $66.34 | 450,832 |
| 2018-12-07 | $72.25 | $73.69 | $71.03 | $71.85 | $67.29 | 380,299 |
| 2018-12-06 | $71.91 | $72.49 | $70.97 | $72.21 | $67.63 | 480,864 |
| 2018-12-04 | $77.06 | $77.12 | $72.14 | $73.18 | $68.54 | 471,144 |
| 2018-12-03 | $78.53 | $79.17 | $76.80 | $77.12 | $72.23 | 510,561 |
| 2018-11-30 | $76.08 | $77.92 | $76.08 | $77.35 | $72.44 | 366,741 |
| 2018-11-29 | $78.05 | $78.72 | $76.49 | $76.64 | $71.78 | 393,383 |
| 2018-11-28 | $77.23 | $77.92 | $75.94 | $77.63 | $72.70 | 303,661 |
| 2018-11-27 | $77.01 | $77.54 | $76.51 | $77.06 | $72.17 | 307,638 |
| 2018-11-26 | $76.56 | $78.78 | $76.42 | $77.24 | $72.34 | 225,179 |
| 2018-11-23 | $75.69 | $76.66 | $75.08 | $75.83 | $71.02 | 42,965 |
| 2018-11-21 | $75.61 | $77.07 | $74.57 | $76.13 | $71.30 | 218,800 |
| 2018-11-20 | $76.77 | $77.18 | $75.15 | $75.26 | $70.48 | 257,648 |
| 2018-11-19 | $77.74 | $78.89 | $76.83 | $77.31 | $72.40 | 292,337 |
| 2018-11-16 | $77.47 | $78.18 | $77.34 | $77.80 | $72.86 | 349,976 |
| 2018-11-15 | $76.10 | $78.32 | $75.60 | $78.14 | $73.18 | 314,167 |
| 2018-11-14 | $78.97 | $79.63 | $75.77 | $76.84 | $71.96 | 330,487 |
| 2018-11-13 | $77.51 | $79.42 | $77.51 | $78.38 | $73.41 | 229,634 |
| 2018-11-12 | $77.90 | $78.65 | $77.38 | $77.52 | $72.60 | 258,130 |
| 2018-11-09 | $78.34 | $78.82 | $76.88 | $78.09 | $73.13 | 384,178 |
| 2018-11-08 | $77.41 | $79.24 | $76.96 | $78.50 | $73.52 | 430,772 |
| 2018-11-07 | $78.09 | $79.46 | $76.35 | $77.80 | $72.86 | 475,740 |
| 2018-11-06 | $77.21 | $78.51 | $76.60 | $77.86 | $72.74 | 398,080 |
| 2018-11-05 | $77.45 | $78.05 | $76.72 | $77.27 | $72.19 | 233,093 |
| 2018-11-02 | $77.53 | $78.19 | $76.46 | $77.30 | $72.22 | 420,274 |
| 2018-11-01 | $76.53 | $77.61 | $76.24 | $77.14 | $72.07 | 364,811 |
| 2018-10-31 | $75.54 | $77.28 | $75.54 | $76.14 | $71.13 | 537,607 |
| 2018-10-30 | $75.63 | $76.27 | $74.22 | $75.10 | $70.16 | 575,406 |
| 2018-10-29 | $74.68 | $76.48 | $74.15 | $75.65 | $70.68 | 670,573 |
| 2018-10-26 | $73.60 | $73.81 | $72.22 | $73.22 | $68.41 | 534,631 |
| 2018-10-25 | $73.00 | $74.70 | $72.85 | $74.15 | $69.28 | 528,512 |
| 2018-10-24 | $75.76 | $76.22 | $72.17 | $72.29 | $67.54 | 544,216 |
| 2018-10-23 | $74.88 | $76.59 | $74.44 | $76.09 | $71.09 | 535,351 |
| 2018-10-22 | $79.03 | $79.76 | $75.99 | $76.39 | $71.37 | 560,533 |
| 2018-10-19 | $79.91 | $80.33 | $78.69 | $79.08 | $73.88 | 711,737 |
| 2018-10-18 | $82.03 | $82.59 | $79.20 | $79.73 | $74.49 | 1,337,115 |
| 2018-10-17 | $83.16 | $84.52 | $82.00 | $83.82 | $78.31 | 517,502 |
| 2018-10-16 | $82.64 | $83.66 | $81.69 | $83.61 | $78.11 | 805,378 |
| 2018-10-15 | $82.95 | $83.24 | $81.21 | $82.43 | $77.01 | 438,477 |
| 2018-10-12 | $86.51 | $86.51 | $79.10 | $81.46 | $76.11 | 551,300 |
| 2018-10-11 | $86.37 | $86.65 | $82.94 | $83.04 | $77.58 | 782,647 |
| 2018-10-10 | $87.25 | $88.12 | $86.49 | $86.50 | $80.81 | 597,631 |
| 2018-10-09 | $86.66 | $87.70 | $86.31 | $87.26 | $81.52 | 366,079 |
| 2018-10-08 | $86.57 | $87.52 | $85.93 | $87.25 | $81.51 | 227,755 |
| 2018-10-05 | $87.67 | $87.73 | $86.09 | $86.44 | $80.76 | 247,807 |
| 2018-10-04 | $87.29 | $88.81 | $86.73 | $87.48 | $81.73 | 439,219 |
| 2018-10-03 | $85.00 | $87.77 | $84.95 | $87.54 | $81.79 | 428,623 |
| 2018-10-02 | $84.92 | $86.57 | $84.24 | $84.91 | $79.33 | 736,524 |
| 2018-10-01 | $85.41 | $85.95 | $83.98 | $84.25 | $78.71 | 323,571 |
| 2018-09-28 | $84.76 | $85.63 | $84.61 | $84.94 | $79.36 | 480,517 |
| 2018-09-27 | $87.01 | $87.70 | $84.92 | $85.16 | $79.56 | 471,409 |
| 2018-09-26 | $89.39 | $89.39 | $86.96 | $87.11 | $81.38 | 228,031 |
| 2018-09-25 | $89.44 | $89.46 | $88.61 | $88.71 | $82.88 | 224,275 |
| 2018-09-24 | $90.04 | $90.23 | $88.50 | $89.07 | $83.21 | 514,497 |
| 2018-09-21 | $90.50 | $90.92 | $89.88 | $90.32 | $84.38 | 577,312 |
| 2018-09-20 | $89.36 | $91.05 | $89.36 | $90.75 | $84.78 | 541,738 |
| 2018-09-19 | $87.64 | $89.37 | $87.64 | $88.93 | $83.08 | 472,403 |
| 2018-09-18 | $88.05 | $88.05 | $86.90 | $87.59 | $81.83 | 281,455 |
| 2018-09-17 | $88.71 | $88.84 | $87.38 | $87.72 | $81.95 | 390,251 |
| 2018-09-14 | $87.83 | $89.03 | $87.79 | $88.57 | $82.75 | 754,820 |
| 2018-09-13 | $88.32 | $88.88 | $87.45 | $87.72 | $81.95 | 312,336 |
| 2018-09-12 | $90.14 | $90.14 | $87.94 | $88.23 | $82.43 | 235,118 |
| 2018-09-11 | $89.33 | $90.80 | $89.01 | $90.30 | $84.36 | 252,986 |
| 2018-09-10 | $89.93 | $90.18 | $89.17 | $89.41 | $83.53 | 360,985 |
| 2018-09-07 | $89.27 | $89.69 | $88.71 | $89.51 | $83.63 | 250,611 |
| 2018-09-06 | $89.16 | $89.62 | $88.81 | $88.96 | $83.11 | 391,717 |
| 2018-09-05 | $89.16 | $89.56 | $88.75 | $89.21 | $83.35 | 188,707 |
| 2018-09-04 | $88.43 | $89.79 | $87.61 | $89.19 | $83.33 | 391,005 |
| 2018-08-31 | $87.51 | $88.75 | $87.32 | $88.55 | $82.73 | 223,212 |
| 2018-08-30 | $88.30 | $88.40 | $87.33 | $87.72 | $81.95 | 271,133 |
| 2018-08-29 | $88.93 | $88.93 | $87.60 | $88.54 | $82.72 | 249,975 |
| 2018-08-28 | $89.48 | $89.54 | $88.11 | $88.80 | $82.96 | 224,324 |
| 2018-08-27 | $90.37 | $90.62 | $89.17 | $89.33 | $83.46 | 345,079 |
| 2018-08-24 | $90.64 | $90.79 | $89.78 | $89.85 | $83.94 | 341,747 |
| 2018-08-23 | $91.75 | $91.75 | $90.21 | $90.52 | $84.57 | 226,918 |
| 2018-08-22 | $91.62 | $92.47 | $91.52 | $91.64 | $85.62 | 237,747 |
| 2018-08-21 | $90.99 | $92.56 | $90.95 | $92.10 | $86.05 | 210,978 |
| 2018-08-20 | $90.41 | $91.30 | $90.03 | $90.74 | $84.78 | 182,497 |
| 2018-08-17 | $90.18 | $90.65 | $89.92 | $90.41 | $84.47 | 150,621 |
| 2018-08-16 | $89.32 | $90.93 | $88.78 | $90.36 | $84.42 | 123,515 |
| 2018-08-15 | $89.64 | $90.45 | $88.71 | $88.89 | $83.05 | 299,375 |
| 2018-08-14 | $88.85 | $90.92 | $88.85 | $90.18 | $84.25 | 238,411 |
| 2018-08-13 | $89.20 | $89.85 | $88.60 | $88.78 | $82.94 | 236,220 |
| 2018-08-10 | $88.26 | $89.63 | $88.25 | $89.22 | $83.36 | 464,517 |
| 2018-08-09 | $90.02 | $90.44 | $88.97 | $89.25 | $83.38 | 266,033 |
| 2018-08-08 | $89.19 | $90.16 | $88.49 | $89.94 | $84.03 | 383,343 |
| 2018-08-07 | $89.14 | $90.24 | $89.14 | $89.20 | $83.16 | 196,950 |
| 2018-08-06 | $89.14 | $89.60 | $88.33 | $89.32 | $83.27 | 213,155 |
| 2018-08-03 | $89.26 | $89.84 | $88.65 | $88.99 | $82.96 | 295,107 |
| 2018-08-02 | $88.52 | $89.73 | $88.10 | $89.42 | $83.37 | 257,761 |
| 2018-08-01 | $88.11 | $89.53 | $87.95 | $88.78 | $82.77 | 623,699 |
| 2018-07-31 | $88.10 | $88.10 | $86.20 | $87.73 | $81.79 | 434,381 |
| 2018-07-30 | $88.50 | $89.32 | $87.99 | $88.03 | $82.07 | 296,841 |
| 2018-07-27 | $88.95 | $89.23 | $87.56 | $88.09 | $82.13 | 274,293 |
| 2018-07-26 | $88.38 | $89.54 | $88.26 | $88.92 | $82.90 | 303,260 |
| 2018-07-25 | $90.22 | $90.22 | $88.00 | $88.33 | $82.35 | 315,005 |
| 2018-07-24 | $92.01 | $92.01 | $89.97 | $90.23 | $84.12 | 747,616 |
| 2018-07-23 | $90.54 | $92.38 | $89.25 | $92.02 | $85.79 | 711,312 |
| 2018-07-20 | $91.35 | $91.72 | $90.29 | $90.35 | $84.23 | 312,929 |
| 2018-07-19 | $90.82 | $91.92 | $90.45 | $91.31 | $85.13 | 357,733 |
| 2018-07-18 | $90.06 | $91.73 | $89.11 | $90.84 | $84.69 | 662,237 |
| 2018-07-17 | $87.74 | $89.08 | $86.62 | $88.38 | $82.40 | 546,507 |
| 2018-07-16 | $87.41 | $88.19 | $87.14 | $88.10 | $82.14 | 345,861 |
| 2018-07-13 | $87.20 | $87.63 | $86.33 | $86.74 | $80.87 | 451,729 |
| 2018-07-12 | $88.85 | $88.85 | $86.49 | $87.53 | $81.60 | 468,358 |
| 2018-07-11 | $88.07 | $88.87 | $88.07 | $88.13 | $82.16 | 251,809 |
| 2018-07-10 | $90.22 | $90.66 | $88.29 | $88.73 | $82.72 | 248,689 |
| 2018-07-09 | $88.65 | $90.38 | $88.65 | $90.01 | $83.92 | 351,074 |
| 2018-07-06 | $87.86 | $89.05 | $87.02 | $88.42 | $82.43 | 376,280 |
| 2018-07-05 | $88.90 | $88.90 | $87.53 | $87.96 | $82.00 | 307,905 |
| 2018-07-03 | $88.73 | $89.39 | $87.95 | $88.33 | $82.35 | 219,557 |
| 2018-07-02 | $86.83 | $88.24 | $86.28 | $88.18 | $82.21 | 870,695 |
| 2018-06-29 | $88.47 | $89.23 | $87.02 | $87.05 | $81.16 | 536,792 |
| 2018-06-28 | $88.35 | $89.19 | $87.51 | $87.63 | $81.70 | 451,760 |
| 2018-06-27 | $90.36 | $90.91 | $88.26 | $88.34 | $82.36 | 549,825 |
| 2018-06-26 | $90.40 | $90.85 | $89.29 | $90.67 | $84.53 | 673,533 |
| 2018-06-25 | $91.05 | $91.59 | $89.53 | $90.13 | $84.03 | 1,280,228 |
| 2018-06-22 | $94.04 | $94.41 | $90.87 | $91.05 | $84.89 | 6,553,675 |
| 2018-06-21 | $93.86 | $94.11 | $92.32 | $93.47 | $87.14 | 358,499 |
| 2018-06-20 | $94.19 | $94.87 | $93.34 | $93.77 | $87.42 | 353,395 |
| 2018-06-19 | $92.54 | $94.10 | $92.37 | $93.96 | $87.60 | 346,472 |
| 2018-06-18 | $93.41 | $94.00 | $92.39 | $93.29 | $86.97 | 477,190 |
| 2018-06-15 | $94.04 | $95.32 | $93.10 | $94.10 | $87.73 | 1,124,964 |
| 2018-06-14 | $95.34 | $95.34 | $93.17 | $94.34 | $87.95 | 509,092 |
| 2018-06-13 | $95.25 | $96.38 | $94.37 | $95.20 | $88.75 | 312,907 |
| 2018-06-12 | $95.94 | $96.07 | $94.44 | $94.90 | $88.47 | 285,978 |
| 2018-06-11 | $97.39 | $97.56 | $95.62 | $95.90 | $89.41 | 345,239 |
| 2018-06-08 | $96.15 | $97.18 | $95.73 | $97.10 | $90.53 | 250,882 |
| 2018-06-07 | $96.33 | $97.10 | $95.95 | $96.54 | $90.00 | 416,505 |
| 2018-06-06 | $94.07 | $96.05 | $94.07 | $96.01 | $89.51 | 332,033 |
| 2018-06-05 | $93.95 | $94.21 | $93.01 | $93.67 | $87.33 | 236,699 |
| 2018-06-04 | $93.86 | $94.04 | $93.04 | $93.94 | $87.58 | 241,083 |
| 2018-06-01 | $92.92 | $94.09 | $92.20 | $93.18 | $86.87 | 388,536 |
| 2018-05-31 | $93.36 | $93.81 | $92.06 | $92.11 | $85.87 | 318,067 |
| 2018-05-30 | $92.75 | $93.91 | $92.35 | $93.39 | $87.07 | 542,461 |
| 2018-05-29 | $93.04 | $93.60 | $91.09 | $91.89 | $85.67 | 376,863 |
| 2018-05-25 | $94.14 | $94.82 | $93.72 | $94.09 | $87.72 | 181,801 |
| 2018-05-24 | $94.57 | $94.76 | $92.48 | $94.26 | $87.88 | 442,470 |
| 2018-05-23 | $96.33 | $96.84 | $94.87 | $95.31 | $88.86 | 426,557 |
| 2018-05-22 | $97.47 | $99.96 | $96.59 | $96.81 | $90.26 | 638,223 |
| 2018-05-21 | $94.38 | $97.61 | $92.41 | $97.56 | $90.95 | 722,714 |
| 2018-05-18 | $95.00 | $95.00 | $93.69 | $94.05 | $87.68 | 445,966 |
| 2018-05-17 | $94.38 | $94.87 | $93.70 | $94.75 | $88.34 | 324,888 |
| 2018-05-16 | $93.19 | $94.80 | $92.86 | $94.29 | $87.91 | 352,972 |
| 2018-05-15 | $92.47 | $93.47 | $92.11 | $93.07 | $86.77 | 504,455 |
| 2018-05-14 | $93.25 | $93.39 | $92.32 | $92.48 | $86.22 | 297,233 |
| 2018-05-11 | $93.05 | $93.49 | $92.80 | $92.95 | $86.66 | 198,510 |
| 2018-05-10 | $93.08 | $93.62 | $92.05 | $93.12 | $86.82 | 182,531 |
| 2018-05-09 | $92.92 | $93.78 | $91.86 | $93.15 | $86.84 | 250,236 |
| 2018-05-08 | $90.94 | $93.26 | $90.24 | $92.74 | $86.29 | 311,060 |
| 2018-05-07 | $90.98 | $92.12 | $90.41 | $91.55 | $85.18 | 433,228 |
| 2018-05-04 | $89.13 | $91.47 | $88.62 | $90.54 | $84.24 | 358,422 |
| 2018-05-03 | $90.19 | $90.69 | $88.69 | $89.74 | $83.49 | 255,649 |
| 2018-05-02 | $91.11 | $92.26 | $89.91 | $90.69 | $84.38 | 290,101 |
| 2018-05-01 | $89.13 | $91.33 | $88.02 | $91.04 | $84.70 | 426,283 |
| 2018-04-30 | $91.46 | $92.14 | $89.40 | $89.45 | $83.22 | 325,181 |
| 2018-04-27 | $91.57 | $92.40 | $91.09 | $91.38 | $85.02 | 261,980 |
| 2018-04-26 | $92.01 | $92.20 | $91.15 | $91.33 | $84.97 | 285,146 |
| 2018-04-25 | $91.72 | $92.97 | $91.13 | $92.11 | $85.70 | 352,920 |
| 2018-04-24 | $92.68 | $93.55 | $91.21 | $91.89 | $85.49 | 468,945 |
| 2018-04-23 | $92.00 | $92.50 | $91.20 | $92.02 | $85.62 | 359,233 |
| 2018-04-20 | $90.61 | $91.94 | $90.61 | $91.02 | $84.68 | 339,081 |
| 2018-04-19 | $89.00 | $91.01 | $88.64 | $90.84 | $84.52 | 435,440 |
| 2018-04-18 | $89.42 | $90.64 | $88.39 | $88.91 | $82.72 | 485,038 |
| 2018-04-17 | $91.99 | $92.00 | $87.36 | $88.71 | $82.54 | 784,209 |
| 2018-04-16 | $88.58 | $89.49 | $87.91 | $89.14 | $82.94 | 332,951 |
| 2018-04-13 | $90.49 | $90.49 | $87.49 | $87.80 | $81.69 | 398,443 |
| 2018-04-12 | $88.79 | $90.73 | $88.15 | $90.02 | $83.75 | 451,620 |
| 2018-04-11 | $87.61 | $88.75 | $87.11 | $88.09 | $81.96 | 252,807 |
| 2018-04-10 | $87.56 | $88.59 | $86.60 | $88.38 | $82.23 | 280,785 |
| 2018-04-09 | $86.55 | $88.19 | $86.12 | $86.21 | $80.21 | 337,892 |
| 2018-04-06 | $87.32 | $88.08 | $84.80 | $85.99 | $80.00 | 568,759 |
| 2018-04-05 | $88.58 | $88.88 | $87.43 | $88.73 | $82.55 | 320,004 |
| 2018-04-04 | $85.21 | $88.14 | $85.21 | $87.76 | $81.65 | 354,963 |
| 2018-04-03 | $84.88 | $86.51 | $84.66 | $86.24 | $80.24 | 399,510 |
| 2018-04-02 | $86.28 | $86.65 | $83.47 | $84.51 | $78.63 | 330,867 |
| 2018-03-29 | $84.79 | $86.51 | $84.46 | $86.05 | $80.06 | 572,247 |
| 2018-03-28 | $83.26 | $84.78 | $82.66 | $84.38 | $78.51 | 290,501 |
| 2018-03-27 | $85.38 | $85.38 | $82.70 | $83.27 | $77.47 | 322,979 |
| 2018-03-26 | $83.31 | $85.09 | $82.21 | $84.95 | $79.04 | 488,010 |
| 2018-03-23 | $85.54 | $85.54 | $81.92 | $82.00 | $76.29 | 507,010 |
| 2018-03-22 | $87.51 | $88.15 | $85.08 | $85.21 | $79.28 | 359,862 |
| 2018-03-21 | $88.73 | $89.19 | $87.89 | $88.41 | $82.26 | 419,647 |
| 2018-03-20 | $89.59 | $90.14 | $88.52 | $88.61 | $82.44 | 219,120 |
| 2018-03-19 | $91.17 | $91.17 | $89.12 | $89.42 | $83.20 | 466,713 |
| 2018-03-16 | $90.42 | $91.67 | $90.15 | $91.31 | $84.95 | 1,125,220 |
| 2018-03-15 | $89.91 | $90.83 | $89.31 | $90.53 | $84.23 | 304,545 |
| 2018-03-14 | $90.59 | $90.67 | $89.22 | $89.82 | $83.57 | 415,192 |
| 2018-03-13 | $90.74 | $90.84 | $89.75 | $90.34 | $84.05 | 353,835 |
| 2018-03-12 | $90.74 | $91.20 | $89.75 | $90.12 | $83.85 | 505,317 |
| 2018-03-09 | $90.47 | $91.51 | $90.00 | $91.41 | $85.05 | 478,551 |
| 2018-03-08 | $90.47 | $90.62 | $88.85 | $89.95 | $83.69 | 427,174 |
| 2018-03-07 | $87.65 | $90.80 | $87.65 | $90.24 | $83.96 | 830,025 |
| 2018-03-06 | $86.41 | $88.06 | $85.42 | $88.01 | $81.88 | 341,968 |
| 2018-03-05 | $84.46 | $86.60 | $84.02 | $86.03 | $80.04 | 263,881 |
| 2018-03-02 | $83.77 | $85.32 | $82.90 | $85.08 | $79.16 | 431,529 |
| 2018-03-01 | $84.40 | $85.50 | $83.91 | $84.52 | $78.64 | 203,034 |
| 2018-02-28 | $85.70 | $86.68 | $84.44 | $84.51 | $78.63 | 287,100 |
| 2018-02-27 | $86.81 | $87.62 | $84.84 | $85.28 | $79.34 | 195,009 |
| 2018-02-26 | $86.58 | $86.67 | $85.75 | $86.64 | $80.61 | 181,018 |
| 2018-02-23 | $85.37 | $86.20 | $85.00 | $86.17 | $80.17 | 231,002 |
| 2018-02-22 | $86.84 | $87.09 | $84.81 | $84.97 | $79.06 | 246,102 |
| 2018-02-21 | $85.60 | $87.64 | $85.60 | $86.68 | $80.65 | 188,043 |
| 2018-02-20 | $85.82 | $87.92 | $85.22 | $85.70 | $79.74 | 199,961 |
| 2018-02-16 | $84.80 | $86.68 | $84.80 | $86.42 | $80.40 | 204,828 |
| 2018-02-15 | $86.05 | $86.68 | $84.66 | $85.32 | $79.38 | 203,669 |
| 2018-02-14 | $82.54 | $85.72 | $82.54 | $85.51 | $79.56 | 332,538 |
| 2018-02-13 | $81.46 | $83.07 | $81.46 | $83.03 | $77.25 | 182,706 |
| 2018-02-12 | $82.20 | $83.10 | $80.85 | $81.89 | $76.19 | 315,173 |
| 2018-02-09 | $81.58 | $82.46 | $79.88 | $81.83 | $76.13 | 338,522 |
| 2018-02-08 | $83.36 | $83.36 | $80.11 | $80.11 | $74.53 | 263,241 |
| 2018-02-07 | $82.35 | $83.43 | $82.13 | $82.72 | $76.96 | 251,564 |
| 2018-02-06 | $80.40 | $83.12 | $76.70 | $82.68 | $76.75 | 584,025 |
| 2018-02-05 | $85.69 | $86.38 | $81.93 | $82.03 | $76.15 | 380,610 |
| 2018-02-02 | $86.36 | $87.21 | $85.58 | $86.66 | $80.44 | 432,574 |
| 2018-02-01 | $85.46 | $86.78 | $84.75 | $86.73 | $80.51 | 282,628 |
| 2018-01-31 | $86.30 | $86.66 | $85.67 | $85.90 | $79.74 | 301,864 |
| 2018-01-30 | $86.28 | $87.58 | $85.03 | $86.06 | $79.89 | 207,391 |
| 2018-01-29 | $87.53 | $87.96 | $86.92 | $86.95 | $80.71 | 390,471 |
| 2018-01-26 | $88.18 | $88.18 | $86.98 | $87.96 | $81.65 | 310,480 |
| 2018-01-25 | $88.53 | $89.23 | $87.25 | $87.51 | $81.23 | 431,720 |
| 2018-01-24 | $88.75 | $89.34 | $88.05 | $88.08 | $81.76 | 428,594 |
| 2018-01-23 | $87.39 | $89.08 | $86.88 | $88.04 | $81.72 | 417,908 |
| 2018-01-22 | $87.86 | $87.89 | $86.86 | $87.50 | $81.22 | 297,113 |
| 2018-01-19 | $86.87 | $87.86 | $86.75 | $87.81 | $81.51 | 209,460 |
| 2018-01-18 | $87.76 | $88.24 | $86.80 | $86.85 | $80.62 | 234,376 |
| 2018-01-17 | $87.78 | $88.40 | $86.59 | $87.71 | $81.42 | 399,389 |
| 2018-01-16 | $88.19 | $88.50 | $87.16 | $87.27 | $81.01 | 301,164 |
| 2018-01-12 | $87.59 | $88.54 | $87.09 | $87.49 | $81.21 | 290,383 |
| 2018-01-11 | $86.85 | $87.68 | $86.46 | $87.46 | $81.19 | 322,782 |
| 2018-01-10 | $85.24 | $87.44 | $85.20 | $86.60 | $80.39 | 462,811 |
| 2018-01-09 | $84.01 | $86.17 | $84.01 | $85.41 | $79.28 | 459,143 |
| 2018-01-08 | $83.28 | $84.27 | $82.74 | $83.82 | $77.81 | 316,899 |
| 2018-01-05 | $82.88 | $83.35 | $82.27 | $83.29 | $77.32 | 282,412 |
| 2018-01-04 | $82.90 | $84.16 | $82.35 | $82.50 | $76.58 | 265,708 |
| 2018-01-03 | $82.30 | $83.01 | $81.70 | $82.09 | $76.20 | 320,197 |
| 2018-01-02 | $83.00 | $83.01 | $81.47 | $82.30 | $76.40 | 381,841 |
| 2017-12-29 | $83.46 | $83.46 | $82.35 | $82.37 | $76.46 | 208,174 |
| 2017-12-28 | $83.16 | $83.30 | $82.58 | $83.27 | $77.30 | 140,758 |
| 2017-12-27 | $83.16 | $83.67 | $82.74 | $82.88 | $76.93 | 224,399 |
| 2017-12-26 | $83.49 | $84.17 | $82.61 | $83.18 | $77.21 | 131,717 |
| 2017-12-22 | $84.12 | $84.35 | $83.30 | $83.84 | $77.83 | 207,630 |
| 2017-12-21 | $83.88 | $84.54 | $83.51 | $84.11 | $78.08 | 226,385 |
| 2017-12-20 | $84.11 | $84.61 | $81.77 | $83.12 | $77.16 | 301,952 |
| 2017-12-19 | $84.45 | $84.67 | $83.18 | $83.39 | $77.41 | 427,726 |
| 2017-12-18 | $83.56 | $84.46 | $82.59 | $83.73 | $77.72 | 564,326 |
| 2017-12-15 | $80.11 | $83.97 | $79.95 | $82.99 | $77.04 | 1,517,259 |
| 2017-12-14 | $81.21 | $81.57 | $79.67 | $80.16 | $74.41 | 576,638 |
| 2017-12-13 | $81.83 | $83.27 | $80.99 | $81.22 | $75.39 | 444,931 |
| 2017-12-12 | $81.62 | $82.22 | $80.52 | $81.80 | $75.93 | 735,359 |
| 2017-12-11 | $83.15 | $83.66 | $81.49 | $82.05 | $76.16 | 493,661 |
| 2017-12-08 | $84.27 | $85.85 | $82.62 | $82.77 | $76.83 | 225,123 |
| 2017-12-07 | $82.77 | $84.24 | $82.77 | $83.58 | $77.58 | 337,601 |
| 2017-12-06 | $83.22 | $84.50 | $82.50 | $82.90 | $76.95 | 225,525 |
| 2017-12-05 | $86.73 | $86.80 | $83.48 | $83.54 | $77.55 | 425,375 |
| 2017-12-04 | $84.99 | $86.64 | $84.81 | $86.46 | $80.26 | 477,276 |
| 2017-12-01 | $83.76 | $84.03 | $80.07 | $83.57 | $77.58 | 284,001 |
| 2017-11-30 | $85.91 | $86.40 | $83.47 | $83.85 | $77.84 | 437,066 |
| 2017-11-29 | $82.50 | $85.78 | $81.62 | $85.61 | $79.47 | 408,998 |
| 2017-11-28 | $79.19 | $82.48 | $79.19 | $82.36 | $76.45 | 285,596 |
| 2017-11-27 | $78.65 | $79.77 | $78.65 | $78.94 | $73.28 | 165,162 |
| 2017-11-24 | $79.01 | $80.06 | $78.42 | $78.48 | $72.85 | 93,113 |
| 2017-11-22 | $79.98 | $79.99 | $78.96 | $79.00 | $73.33 | 187,279 |
| 2017-11-21 | $80.00 | $80.13 | $79.11 | $79.74 | $74.02 | 251,433 |
| 2017-11-20 | $78.60 | $79.64 | $78.35 | $79.61 | $73.90 | 129,714 |
| 2017-11-17 | $77.71 | $78.71 | $77.64 | $78.47 | $72.84 | 156,699 |
| 2017-11-16 | $78.75 | $78.91 | $78.09 | $78.23 | $72.62 | 132,562 |
| 2017-11-15 | $77.38 | $78.92 | $77.10 | $78.29 | $72.67 | 144,450 |
| 2017-11-14 | $77.37 | $78.50 | $77.35 | $78.36 | $72.74 | 128,621 |
| 2017-11-13 | $76.37 | $78.10 | $76.11 | $77.90 | $72.31 | 143,079 |
| 2017-11-10 | $77.02 | $77.73 | $76.47 | $77.02 | $71.50 | 235,686 |
| 2017-11-09 | $77.21 | $78.00 | $76.00 | $76.93 | $71.41 | 250,016 |
| 2017-11-08 | $77.67 | $78.32 | $76.95 | $77.95 | $72.36 | 177,135 |
| 2017-11-07 | $80.80 | $80.88 | $78.04 | $78.28 | $72.53 | 180,608 |
| 2017-11-06 | $80.96 | $81.18 | $80.36 | $80.50 | $74.59 | 148,006 |
| 2017-11-03 | $80.80 | $81.19 | $77.20 | $80.75 | $74.82 | 156,329 |
| 2017-11-02 | $80.14 | $81.21 | $79.62 | $80.93 | $74.99 | 190,282 |
| 2017-11-01 | $81.91 | $82.16 | $79.40 | $80.28 | $74.39 | 296,212 |
| 2017-10-31 | $80.31 | $81.74 | $79.96 | $81.29 | $75.32 | 379,171 |
| 2017-10-30 | $80.58 | $81.37 | $79.71 | $80.00 | $74.13 | 349,724 |
| 2017-10-27 | $80.47 | $81.43 | $80.02 | $81.40 | $75.43 | 225,068 |
| 2017-10-26 | $79.67 | $80.66 | $79.67 | $80.48 | $74.57 | 230,757 |
| 2017-10-25 | $80.78 | $80.93 | $79.45 | $79.64 | $73.79 | 342,083 |
| 2017-10-24 | $80.08 | $80.97 | $79.73 | $80.30 | $74.41 | 176,469 |
| 2017-10-23 | $81.19 | $81.19 | $79.23 | $79.44 | $73.61 | 303,889 |
| 2017-10-20 | $81.01 | $81.46 | $80.53 | $81.42 | $75.44 | 264,072 |
| 2017-10-19 | $77.36 | $80.72 | $77.00 | $79.60 | $73.76 | 585,313 |
| 2017-10-18 | $78.38 | $79.11 | $78.23 | $78.50 | $72.74 | 353,688 |
| 2017-10-17 | $78.42 | $79.15 | $77.66 | $78.00 | $72.27 | 397,676 |
| 2017-10-16 | $77.41 | $78.50 | $77.35 | $78.23 | $72.49 | 341,282 |
| 2017-10-13 | $77.38 | $78.00 | $76.43 | $77.31 | $71.64 | 288,280 |
| 2017-10-12 | $78.52 | $78.52 | $77.30 | $77.51 | $71.82 | 295,848 |
| 2017-10-11 | $78.46 | $79.13 | $78.03 | $78.39 | $72.64 | 179,946 |
| 2017-10-10 | $78.44 | $79.00 | $76.91 | $78.97 | $73.17 | 303,917 |
| 2017-10-09 | $78.41 | $78.43 | $77.35 | $78.08 | $72.35 | 299,929 |
| 2017-10-06 | $78.55 | $78.73 | $77.68 | $77.94 | $72.22 | 377,186 |
| 2017-10-05 | $77.59 | $78.67 | $77.23 | $77.96 | $72.24 | 335,193 |
| 2017-10-04 | $79.00 | $79.00 | $77.15 | $77.44 | $71.76 | 178,020 |
| 2017-10-03 | $79.38 | $79.62 | $77.85 | $79.02 | $73.22 | 225,461 |
| 2017-10-02 | $78.54 | $79.35 | $77.59 | $79.31 | $73.49 | 251,819 |
| 2017-09-29 | $77.75 | $79.10 | $77.71 | $78.31 | $72.56 | 381,551 |
| 2017-09-28 | $77.95 | $78.06 | $76.36 | $77.96 | $72.24 | 342,819 |
| 2017-09-27 | $76.03 | $78.26 | $75.53 | $77.78 | $72.07 | 421,498 |
| 2017-09-26 | $74.58 | $75.60 | $74.32 | $75.16 | $69.64 | 326,945 |
| 2017-09-25 | $73.70 | $74.52 | $73.10 | $74.34 | $68.88 | 250,227 |
| 2017-09-22 | $73.36 | $74.25 | $73.28 | $73.91 | $68.49 | 249,614 |
| 2017-09-21 | $73.63 | $74.09 | $73.31 | $73.71 | $68.30 | 220,759 |
| 2017-09-20 | $72.44 | $73.98 | $71.88 | $73.71 | $68.30 | 220,986 |
| 2017-09-19 | $72.16 | $73.06 | $72.04 | $72.72 | $67.38 | 250,817 |
| 2017-09-18 | $71.02 | $72.35 | $71.02 | $72.08 | $66.79 | 225,797 |
| 2017-09-15 | $70.44 | $70.94 | $69.94 | $70.71 | $65.52 | 561,126 |
| 2017-09-14 | $71.85 | $72.20 | $70.26 | $70.45 | $65.28 | 267,598 |
| 2017-09-13 | $71.70 | $72.20 | $71.45 | $71.99 | $66.71 | 271,857 |
| 2017-09-12 | $70.27 | $72.13 | $70.27 | $71.97 | $66.69 | 311,787 |
| 2017-09-11 | $69.32 | $70.47 | $69.29 | $70.14 | $64.99 | 404,964 |
| 2017-09-08 | $68.11 | $68.99 | $67.76 | $68.36 | $63.34 | 440,038 |
| 2017-09-07 | $70.36 | $70.39 | $67.74 | $68.02 | $63.03 | 256,712 |
| 2017-09-06 | $71.29 | $71.50 | $70.31 | $70.49 | $65.32 | 197,508 |
| 2017-09-05 | $72.49 | $72.50 | $70.72 | $70.87 | $65.67 | 204,561 |
| 2017-09-01 | $72.75 | $73.58 | $72.61 | $73.21 | $67.84 | 183,858 |
| 2017-08-31 | $72.99 | $73.18 | $72.53 | $72.81 | $67.47 | 181,796 |
| 2017-08-30 | $72.30 | $73.12 | $72.25 | $72.69 | $67.35 | 143,806 |
| 2017-08-29 | $71.43 | $72.60 | $71.26 | $72.35 | $67.04 | 170,030 |
| 2017-08-28 | $73.29 | $73.29 | $72.21 | $72.59 | $67.26 | 302,837 |
| 2017-08-25 | $72.70 | $73.51 | $72.66 | $73.06 | $67.70 | 155,171 |
| 2017-08-24 | $72.82 | $72.86 | $71.85 | $72.51 | $67.19 | 174,232 |
| 2017-08-23 | $71.63 | $72.85 | $71.19 | $72.35 | $67.04 | 161,974 |
| 2017-08-22 | $71.54 | $72.04 | $71.11 | $72.01 | $66.72 | 227,580 |
| 2017-08-21 | $71.09 | $71.31 | $70.50 | $70.92 | $65.71 | 196,396 |
| 2017-08-18 | $70.32 | $72.06 | $70.01 | $71.39 | $66.15 | 248,384 |
| 2017-08-17 | $73.11 | $73.69 | $70.77 | $70.92 | $65.71 | 377,482 |
| 2017-08-16 | $74.18 | $74.55 | $73.36 | $73.60 | $68.20 | 203,960 |
| 2017-08-15 | $74.83 | $75.22 | $73.67 | $73.70 | $68.29 | 134,023 |
| 2017-08-14 | $72.95 | $74.35 | $72.72 | $74.19 | $68.74 | 246,454 |
| 2017-08-11 | $73.35 | $73.72 | $71.78 | $72.19 | $66.89 | 176,937 |
| 2017-08-10 | $74.16 | $74.16 | $72.85 | $73.00 | $67.64 | 288,248 |
| 2017-08-09 | $74.56 | $75.32 | $74.08 | $74.53 | $69.06 | 223,669 |
| 2017-08-08 | $74.83 | $76.58 | $74.56 | $75.70 | $70.14 | 310,703 |
| 2017-08-07 | $75.34 | $75.43 | $74.76 | $74.88 | $69.26 | 175,830 |
| 2017-08-04 | $75.49 | $75.91 | $74.95 | $75.35 | $69.69 | 194,294 |
| 2017-08-03 | $75.21 | $75.31 | $74.46 | $74.67 | $69.06 | 220,635 |
| 2017-08-02 | $76.03 | $76.21 | $74.99 | $75.30 | $69.64 | 295,576 |
| 2017-08-01 | $75.96 | $75.96 | $75.28 | $75.71 | $70.02 | 228,911 |
| 2017-07-31 | $75.20 | $75.83 | $74.85 | $75.31 | $69.65 | 324,440 |
| 2017-07-28 | $75.53 | $75.67 | $74.69 | $74.95 | $69.32 | 245,866 |
| 2017-07-27 | $75.99 | $76.43 | $75.30 | $75.57 | $69.89 | 357,019 |
| 2017-07-26 | $78.18 | $78.18 | $75.59 | $75.73 | $70.04 | 340,211 |
| 2017-07-25 | $78.48 | $78.48 | $77.45 | $77.92 | $72.07 | 561,733 |
| 2017-07-24 | $76.42 | $77.18 | $76.33 | $76.95 | $71.17 | 305,646 |
| 2017-07-21 | $77.97 | $78.36 | $76.23 | $76.39 | $70.65 | 487,553 |
| 2017-07-20 | $78.04 | $78.70 | $77.48 | $77.59 | $71.76 | 439,356 |
| 2017-07-19 | $80.00 | $80.52 | $77.32 | $78.32 | $72.44 | 811,778 |
| 2017-07-18 | $75.80 | $76.67 | $75.80 | $76.48 | $70.74 | 528,871 |
| 2017-07-17 | $76.34 | $77.09 | $75.84 | $76.49 | $70.74 | 552,906 |
| 2017-07-14 | $76.72 | $77.06 | $75.64 | $76.51 | $70.76 | 279,823 |
| 2017-07-13 | $77.40 | $77.65 | $76.75 | $77.55 | $71.73 | 304,013 |
| 2017-07-12 | $77.12 | $77.80 | $76.69 | $77.23 | $71.43 | 364,254 |
| 2017-07-11 | $77.24 | $77.58 | $76.46 | $77.30 | $71.49 | 582,242 |
| 2017-07-10 | $77.75 | $78.54 | $77.31 | $77.55 | $71.73 | 602,030 |
| 2017-07-07 | $77.75 | $78.58 | $76.78 | $78.41 | $72.52 | 314,486 |
| 2017-07-06 | $77.87 | $78.52 | $76.99 | $77.26 | $71.46 | 346,241 |
| 2017-07-05 | $78.91 | $78.91 | $77.26 | $78.13 | $72.26 | 321,762 |
| 2017-07-03 | $76.78 | $78.85 | $76.60 | $78.29 | $72.41 | 222,592 |
| 2017-06-30 | $77.45 | $77.49 | $76.03 | $76.44 | $70.70 | 348,913 |
| 2017-06-29 | $76.15 | $77.12 | $75.37 | $77.03 | $71.24 | 517,351 |
| 2017-06-28 | $74.37 | $75.19 | $74.01 | $74.86 | $69.24 | 403,043 |
| 2017-06-27 | $73.76 | $74.47 | $73.46 | $73.57 | $68.04 | 410,677 |
| 2017-06-26 | $73.65 | $74.31 | $72.82 | $73.75 | $68.21 | 403,485 |
| 2017-06-23 | $74.19 | $74.19 | $72.97 | $73.15 | $67.66 | 697,892 |
| 2017-06-22 | $74.34 | $75.06 | $73.26 | $73.79 | $68.25 | 207,023 |
| 2017-06-21 | $75.85 | $75.85 | $74.42 | $74.62 | $69.02 | 256,446 |
| 2017-06-20 | $76.22 | $76.33 | $75.54 | $75.63 | $69.95 | 199,109 |
| 2017-06-19 | $77.29 | $77.50 | $76.32 | $76.50 | $70.75 | 395,924 |
| 2017-06-16 | $76.45 | $76.89 | $75.89 | $76.80 | $71.03 | 778,909 |
| 2017-06-15 | $76.42 | $77.40 | $76.26 | $77.08 | $71.29 | 333,393 |
| 2017-06-14 | $76.63 | $77.20 | $75.49 | $76.89 | $71.11 | 418,960 |
| 2017-06-13 | $77.83 | $78.27 | $76.89 | $77.36 | $71.55 | 296,707 |
| 2017-06-12 | $78.19 | $79.27 | $76.35 | $77.08 | $71.29 | 722,364 |
| 2017-06-09 | $75.17 | $78.56 | $74.53 | $78.23 | $72.35 | 850,850 |
| 2017-06-08 | $71.65 | $75.87 | $71.00 | $74.23 | $68.65 | 643,907 |
| 2017-06-07 | $71.27 | $72.26 | $71.10 | $71.77 | $66.38 | 273,145 |
| 2017-06-06 | $70.20 | $71.47 | $69.79 | $70.82 | $65.50 | 420,937 |
| 2017-06-05 | $70.97 | $72.22 | $70.22 | $70.94 | $65.61 | 283,252 |
| 2017-06-02 | $70.19 | $71.92 | $70.02 | $70.92 | $65.59 | 364,056 |
| 2017-06-01 | $69.11 | $71.26 | $68.43 | $71.21 | $65.86 | 406,883 |
| 2017-05-31 | $70.08 | $70.14 | $68.23 | $68.76 | $63.60 | 478,616 |
| 2017-05-30 | $70.32 | $70.55 | $69.45 | $69.96 | $64.71 | 243,713 |
| 2017-05-26 | $71.06 | $71.49 | $70.21 | $70.79 | $65.47 | 331,607 |
| 2017-05-25 | $71.05 | $72.05 | $70.78 | $71.25 | $65.90 | 371,871 |
| 2017-05-24 | $70.64 | $71.03 | $70.29 | $70.81 | $65.49 | 309,888 |
| 2017-05-23 | $69.22 | $70.89 | $68.69 | $70.64 | $65.33 | 539,574 |
| 2017-05-22 | $69.21 | $69.91 | $68.47 | $69.00 | $63.82 | 341,976 |
| 2017-05-19 | $69.00 | $70.13 | $68.43 | $68.99 | $63.81 | 869,924 |
| 2017-05-18 | $68.64 | $69.74 | $68.60 | $69.06 | $63.87 | 593,992 |
| 2017-05-17 | $70.81 | $71.13 | $68.30 | $68.82 | $63.65 | 473,451 |
| 2017-05-16 | $72.07 | $72.98 | $71.60 | $72.64 | $67.18 | 254,666 |
| 2017-05-15 | $70.81 | $72.46 | $70.81 | $72.09 | $66.68 | 371,889 |
| 2017-05-12 | $70.22 | $70.66 | $69.46 | $70.62 | $65.32 | 272,387 |
| 2017-05-11 | $71.47 | $71.61 | $70.19 | $70.87 | $65.55 | 299,385 |
| 2017-05-10 | $71.40 | $72.14 | $71.34 | $71.81 | $66.42 | 171,987 |
| 2017-05-09 | $72.78 | $73.18 | $71.36 | $71.75 | $66.36 | 325,705 |
| 2017-05-08 | $72.67 | $73.11 | $71.86 | $72.78 | $67.18 | 249,405 |
| 2017-05-05 | $72.87 | $72.87 | $71.82 | $72.69 | $67.10 | 237,781 |
| 2017-05-04 | $72.73 | $73.23 | $71.73 | $72.52 | $66.94 | 274,369 |
| 2017-05-03 | $70.39 | $72.03 | $69.96 | $72.02 | $66.48 | 255,899 |
| 2017-05-02 | $72.12 | $72.19 | $70.49 | $70.89 | $65.44 | 373,247 |
| 2017-05-01 | $71.24 | $72.44 | $70.63 | $72.03 | $66.49 | 388,604 |
| 2017-04-28 | $72.25 | $72.46 | $70.79 | $70.86 | $65.41 | 511,996 |
| 2017-04-27 | $73.46 | $73.50 | $71.76 | $72.11 | $66.56 | 370,887 |
| 2017-04-26 | $72.32 | $73.68 | $71.87 | $72.94 | $67.33 | 421,099 |
| 2017-04-25 | $73.50 | $73.61 | $72.33 | $72.35 | $66.79 | 560,391 |
| 2017-04-24 | $72.31 | $73.32 | $71.50 | $72.70 | $67.11 | 637,347 |
| 2017-04-21 | $69.70 | $70.58 | $69.35 | $70.25 | $64.85 | 973,681 |
| 2017-04-20 | $67.47 | $69.93 | $67.47 | $69.73 | $64.37 | 796,084 |
| 2017-04-19 | $67.51 | $68.03 | $66.59 | $66.95 | $61.80 | 470,075 |
| 2017-04-18 | $65.31 | $66.38 | $64.75 | $65.88 | $60.81 | 402,502 |
| 2017-04-17 | $65.10 | $66.14 | $64.14 | $66.09 | $61.01 | 570,982 |
| 2017-04-13 | $66.38 | $66.58 | $65.05 | $65.14 | $60.13 | 680,955 |
| 2017-04-12 | $67.98 | $68.20 | $66.61 | $66.68 | $61.55 | 327,071 |
| 2017-04-11 | $67.00 | $68.25 | $66.83 | $68.16 | $62.92 | 466,538 |
| 2017-04-10 | $67.75 | $68.35 | $66.88 | $67.49 | $62.30 | 322,537 |
| 2017-04-07 | $67.80 | $68.59 | $67.69 | $68.06 | $62.83 | 340,170 |
| 2017-04-06 | $67.07 | $68.84 | $66.52 | $68.64 | $63.36 | 647,597 |
| 2017-04-05 | $68.96 | $69.80 | $66.98 | $67.13 | $61.97 | 770,465 |
| 2017-04-04 | $67.94 | $68.65 | $67.73 | $68.14 | $62.90 | 662,171 |
| 2017-04-03 | $69.18 | $69.30 | $67.39 | $68.24 | $62.99 | 534,841 |
| 2017-03-31 | $70.27 | $71.20 | $68.75 | $69.12 | $63.80 | 9,169,380 |
| 2017-03-30 | $68.84 | $70.80 | $68.68 | $70.41 | $64.99 | 666,746 |
| 2017-03-29 | $68.05 | $68.59 | $67.52 | $68.15 | $62.91 | 269,897 |
| 2017-03-28 | $67.06 | $68.73 | $66.03 | $68.23 | $62.98 | 370,479 |
| 2017-03-27 | $66.71 | $67.46 | $65.29 | $67.31 | $62.13 | 590,174 |
| 2017-03-24 | $67.97 | $68.84 | $67.45 | $68.38 | $63.12 | 422,549 |
| 2017-03-23 | $67.03 | $68.91 | $66.91 | $67.75 | $62.54 | 334,031 |
| 2017-03-22 | $66.73 | $67.36 | $65.68 | $67.09 | $61.93 | 821,544 |
| 2017-03-21 | $72.23 | $72.23 | $67.27 | $67.37 | $62.19 | 437,624 |
| 2017-03-20 | $72.66 | $72.84 | $71.70 | $71.84 | $66.31 | 282,869 |
| 2017-03-17 | $72.39 | $72.94 | $71.59 | $72.78 | $67.18 | 1,669,478 |
| 2017-03-16 | $72.21 | $72.96 | $71.52 | $72.57 | $66.99 | 373,420 |
| 2017-03-15 | $72.56 | $73.23 | $71.28 | $71.72 | $66.20 | 347,320 |
| 2017-03-14 | $71.68 | $72.43 | $71.00 | $72.26 | $66.70 | 201,034 |
| 2017-03-13 | $71.77 | $73.15 | $71.77 | $72.22 | $66.67 | 321,545 |
| 2017-03-10 | $72.57 | $72.96 | $71.08 | $71.87 | $66.34 | 328,906 |
| 2017-03-09 | $72.36 | $73.44 | $72.21 | $72.28 | $66.72 | 237,095 |
| 2017-03-08 | $74.03 | $74.50 | $72.03 | $72.12 | $66.57 | 526,365 |
| 2017-03-07 | $73.62 | $74.11 | $73.08 | $73.27 | $67.63 | 155,504 |
| 2017-03-06 | $73.60 | $74.27 | $72.70 | $73.74 | $68.07 | 261,570 |
| 2017-03-03 | $74.13 | $74.92 | $73.60 | $74.27 | $68.56 | 242,442 |
| 2017-03-02 | $75.85 | $75.95 | $74.08 | $74.11 | $68.41 | 245,662 |
| 2017-03-01 | $75.35 | $76.27 | $75.24 | $75.84 | $70.01 | 337,536 |
| 2017-02-28 | $74.40 | $74.52 | $73.52 | $73.70 | $68.03 | 335,231 |
| 2017-02-27 | $74.88 | $75.21 | $74.29 | $74.50 | $68.77 | 712,585 |
| 2017-02-24 | $74.64 | $75.30 | $74.26 | $74.98 | $69.21 | 161,978 |
| 2017-02-23 | $75.38 | $75.58 | $74.08 | $75.57 | $69.76 | 262,830 |
| 2017-02-22 | $75.32 | $76.34 | $75.07 | $75.36 | $69.56 | 235,544 |
| 2017-02-21 | $75.52 | $76.71 | $73.82 | $75.67 | $69.85 | 253,621 |
| 2017-02-17 | $75.07 | $75.71 | $74.28 | $75.34 | $69.55 | 535,607 |
| 2017-02-16 | $75.14 | $75.64 | $74.64 | $75.60 | $69.79 | 221,161 |
| 2017-02-15 | $75.07 | $75.73 | $74.50 | $75.46 | $69.66 | 371,121 |
| 2017-02-14 | $73.17 | $75.21 | $72.70 | $75.03 | $69.26 | 281,526 |
| 2017-02-13 | $73.22 | $74.36 | $73.22 | $73.45 | $67.80 | 283,551 |
| 2017-02-10 | $72.89 | $72.95 | $72.02 | $72.78 | $67.18 | 148,641 |
| 2017-02-09 | $71.28 | $72.80 | $71.00 | $72.42 | $66.85 | 352,688 |
| 2017-02-08 | $70.99 | $71.57 | $69.91 | $71.16 | $65.69 | 270,166 |
| 2017-02-07 | $72.00 | $72.34 | $71.02 | $71.60 | $66.09 | 187,413 |
| 2017-02-06 | $71.92 | $72.76 | $71.26 | $71.86 | $66.20 | 196,125 |
| 2017-02-03 | $71.44 | $72.71 | $71.36 | $72.65 | $66.93 | 194,549 |
| 2017-02-02 | $71.06 | $71.41 | $69.96 | $70.40 | $64.86 | 255,156 |
| 2017-02-01 | $72.46 | $73.00 | $70.93 | $71.64 | $66.00 | 256,341 |
| 2017-01-31 | $70.98 | $71.86 | $70.89 | $71.60 | $65.96 | 296,802 |
| 2017-01-30 | $71.40 | $71.46 | $70.11 | $71.36 | $65.74 | 413,453 |
| 2017-01-27 | $72.31 | $72.32 | $71.35 | $71.77 | $66.12 | 245,793 |
| 2017-01-26 | $72.50 | $72.96 | $72.14 | $72.84 | $67.11 | 298,291 |
| 2017-01-25 | $72.12 | $72.97 | $72.11 | $72.52 | $66.81 | 608,488 |
| 2017-01-24 | $70.50 | $71.94 | $69.95 | $71.69 | $66.05 | 363,030 |
| 2017-01-23 | $69.97 | $70.81 | $69.49 | $70.16 | $64.64 | 382,786 |
| 2017-01-20 | $68.45 | $71.01 | $68.45 | $70.71 | $65.14 | 473,647 |
| 2017-01-19 | $70.02 | $70.18 | $67.88 | $68.22 | $62.85 | 407,604 |
| 2017-01-18 | $68.77 | $69.20 | $67.17 | $69.14 | $63.70 | 463,265 |
| 2017-01-17 | $69.49 | $69.49 | $67.77 | $68.19 | $62.82 | 261,330 |
| 2017-01-13 | $69.80 | $71.59 | $69.69 | $70.08 | $64.56 | 201,688 |
| 2017-01-12 | $70.96 | $71.27 | $68.77 | $69.25 | $63.80 | 431,532 |
| 2017-01-11 | $71.16 | $71.72 | $70.30 | $71.45 | $65.83 | 500,996 |
| 2017-01-10 | $70.75 | $71.73 | $70.39 | $71.22 | $65.61 | 518,133 |
| 2017-01-09 | $71.67 | $72.28 | $70.41 | $70.46 | $64.91 | 425,977 |
| 2017-01-06 | $72.61 | $72.64 | $71.61 | $71.93 | $66.27 | 560,440 |
| 2017-01-05 | $73.22 | $73.92 | $71.56 | $72.03 | $66.36 | 431,614 |
| 2017-01-04 | $72.42 | $73.92 | $72.27 | $73.70 | $67.90 | 253,723 |
| 2017-01-03 | $73.64 | $74.47 | $71.71 | $72.33 | $66.64 | 300,060 |
| 2016-12-30 | $72.62 | $72.96 | $71.79 | $72.57 | $66.86 | 187,817 |
| 2016-12-29 | $72.91 | $73.38 | $71.96 | $72.47 | $66.77 | 224,803 |
| 2016-12-28 | $73.92 | $73.94 | $72.74 | $72.79 | $67.06 | 288,540 |
| 2016-12-27 | $72.54 | $73.57 | $72.50 | $73.54 | $67.75 | 210,117 |
| 2016-12-23 | $72.49 | $72.73 | $71.99 | $72.61 | $66.89 | 323,665 |
| 2016-12-22 | $72.46 | $72.96 | $71.82 | $72.34 | $66.65 | 248,026 |
| 2016-12-21 | $72.31 | $72.55 | $71.54 | $72.21 | $66.53 | 290,232 |
| 2016-12-20 | $72.78 | $72.89 | $72.02 | $72.64 | $66.92 | 396,086 |
| 2016-12-19 | $71.37 | $71.95 | $70.79 | $71.78 | $66.13 | 505,771 |
| 2016-12-16 | $71.63 | $73.04 | $71.18 | $71.33 | $65.72 | 863,157 |
| 2016-12-15 | $70.72 | $71.85 | $70.39 | $71.66 | $66.02 | 526,284 |
| 2016-12-14 | $69.85 | $71.92 | $69.07 | $70.34 | $64.80 | 628,112 |
| 2016-12-13 | $69.84 | $70.33 | $69.35 | $70.04 | $64.53 | 1,155,245 |
| 2016-12-12 | $70.23 | $70.79 | $68.47 | $68.63 | $63.23 | 318,863 |
| 2016-12-09 | $71.40 | $71.40 | $70.03 | $70.51 | $64.96 | 338,394 |
| 2016-12-08 | $69.59 | $71.61 | $69.57 | $71.13 | $65.53 | 441,898 |
| 2016-12-07 | $69.39 | $69.39 | $67.44 | $69.17 | $63.73 | 497,178 |
| 2016-12-06 | $68.15 | $69.66 | $67.22 | $69.46 | $63.99 | 614,021 |
| 2016-12-05 | $68.73 | $68.85 | $67.76 | $68.06 | $62.70 | 385,262 |
| 2016-12-02 | $68.65 | $68.87 | $67.50 | $67.95 | $62.60 | 652,992 |
| 2016-12-01 | $66.53 | $69.45 | $65.98 | $69.02 | $63.59 | 846,969 |
| 2016-11-30 | $66.22 | $66.60 | $65.48 | $65.84 | $60.66 | 466,505 |
| 2016-11-29 | $65.35 | $66.01 | $64.61 | $65.12 | $59.99 | 444,955 |
| 2016-11-28 | $65.70 | $65.98 | $61.46 | $64.64 | $59.55 | 553,172 |
| 2016-11-25 | $66.01 | $66.28 | $64.48 | $66.18 | $60.97 | 136,131 |
| 2016-11-23 | $65.59 | $66.04 | $64.96 | $65.76 | $60.58 | 241,905 |
| 2016-11-22 | $64.50 | $65.42 | $63.96 | $65.27 | $60.13 | 274,165 |
| 2016-11-21 | $64.46 | $64.48 | $63.21 | $64.40 | $59.33 | 162,145 |
| 2016-11-18 | $63.55 | $64.44 | $63.05 | $64.32 | $59.26 | 375,744 |
| 2016-11-17 | $62.67 | $63.85 | $61.95 | $63.40 | $58.41 | 281,663 |
| 2016-11-16 | $63.07 | $63.91 | $62.96 | $63.28 | $58.30 | 366,949 |
| 2016-11-15 | $61.96 | $63.67 | $61.08 | $63.45 | $58.46 | 387,438 |
| 2016-11-14 | $62.03 | $64.38 | $61.46 | $62.58 | $57.65 | 415,915 |
| 2016-11-11 | $59.58 | $61.56 | $58.52 | $61.47 | $56.63 | 563,313 |
| 2016-11-10 | $57.76 | $60.37 | $57.35 | $59.91 | $55.19 | 615,116 |
| 2016-11-09 | $54.33 | $57.00 | $54.01 | $56.74 | $52.27 | 428,052 |
| 2016-11-08 | $53.47 | $53.98 | $53.04 | $53.82 | $49.58 | 246,709 |
| 2016-11-07 | $52.86 | $53.98 | $52.50 | $53.86 | $49.51 | 254,869 |
| 2016-11-04 | $51.95 | $52.81 | $51.66 | $51.89 | $47.70 | 745,393 |
| 2016-11-03 | $52.27 | $52.57 | $51.85 | $51.95 | $47.75 | 303,931 |
| 2016-11-02 | $53.27 | $53.41 | $51.96 | $51.99 | $47.79 | 388,255 |
| 2016-11-01 | $54.05 | $54.34 | $52.95 | $53.45 | $49.13 | 282,604 |
| 2016-10-31 | $54.00 | $54.41 | $53.69 | $53.95 | $49.59 | 386,641 |
| 2016-10-28 | $53.99 | $54.21 | $53.52 | $53.91 | $49.56 | 280,596 |
| 2016-10-27 | $54.43 | $54.45 | $53.83 | $53.93 | $49.57 | 211,549 |
| 2016-10-26 | $54.30 | $54.50 | $53.88 | $53.98 | $49.62 | 220,671 |
| 2016-10-25 | $54.89 | $54.96 | $53.93 | $54.25 | $49.87 | 255,962 |
| 2016-10-24 | $55.11 | $55.76 | $54.88 | $55.08 | $50.63 | 152,285 |
| 2016-10-21 | $54.22 | $54.66 | $54.22 | $54.61 | $50.20 | 192,468 |
| 2016-10-20 | $55.00 | $55.64 | $54.60 | $54.63 | $50.22 | 321,181 |
| 2016-10-19 | $54.85 | $56.04 | $54.23 | $55.28 | $50.82 | 379,732 |
| 2016-10-18 | $55.16 | $55.47 | $53.59 | $54.51 | $50.11 | 462,389 |
| 2016-10-17 | $54.33 | $54.65 | $53.21 | $54.13 | $49.76 | 359,824 |
| 2016-10-14 | $54.56 | $54.92 | $52.44 | $54.17 | $49.80 | 260,908 |
| 2016-10-13 | $55.22 | $55.22 | $53.66 | $53.98 | $49.62 | 278,386 |
| 2016-10-12 | $55.85 | $56.13 | $55.00 | $55.56 | $51.07 | 123,809 |
| 2016-10-11 | $56.23 | $56.56 | $55.39 | $55.77 | $51.27 | 150,854 |
| 2016-10-10 | $56.35 | $56.68 | $56.07 | $56.27 | $51.73 | 116,933 |
| 2016-10-07 | $55.92 | $56.17 | $55.29 | $56.03 | $51.50 | 213,773 |
| 2016-10-06 | $55.99 | $56.10 | $55.46 | $55.84 | $51.33 | 136,908 |
| 2016-10-05 | $55.70 | $56.61 | $55.36 | $55.82 | $51.31 | 227,627 |
| 2016-10-04 | $55.67 | $55.94 | $55.12 | $55.36 | $50.89 | 263,413 |
| 2016-10-03 | $55.03 | $55.62 | $54.92 | $55.51 | $51.03 | 213,784 |
| 2016-09-30 | $54.57 | $55.75 | $54.57 | $55.57 | $51.08 | 194,260 |
| 2016-09-29 | $55.39 | $55.57 | $54.36 | $54.39 | $50.00 | 152,864 |
| 2016-09-28 | $54.82 | $55.34 | $53.32 | $55.23 | $50.77 | 168,408 |
| 2016-09-27 | $54.16 | $54.89 | $53.92 | $54.56 | $50.15 | 266,831 |
| 2016-09-26 | $54.92 | $54.99 | $54.35 | $54.38 | $49.99 | 167,716 |
| 2016-09-23 | $55.28 | $55.80 | $55.00 | $55.35 | $50.88 | 138,377 |
| 2016-09-22 | $55.05 | $55.66 | $54.98 | $55.49 | $51.01 | 324,584 |
| 2016-09-21 | $54.77 | $55.31 | $54.44 | $54.95 | $50.51 | 283,694 |
| 2016-09-20 | $54.91 | $54.97 | $54.41 | $54.43 | $50.03 | 192,104 |
| 2016-09-19 | $55.04 | $55.37 | $54.45 | $54.63 | $50.22 | 253,256 |
| 2016-09-16 | $55.24 | $55.24 | $52.89 | $54.83 | $50.40 | 331,130 |
| 2016-09-15 | $54.89 | $55.39 | $54.74 | $55.33 | $50.86 | 188,471 |
| 2016-09-14 | $55.44 | $55.75 | $54.85 | $54.93 | $50.49 | 203,281 |
| 2016-09-13 | $55.19 | $55.57 | $54.57 | $55.35 | $50.88 | 221,570 |
| 2016-09-12 | $55.44 | $55.82 | $54.65 | $55.81 | $51.30 | 359,665 |
| 2016-09-09 | $55.14 | $56.03 | $55.11 | $55.67 | $51.17 | 685,202 |
| 2016-09-08 | $55.28 | $55.44 | $54.88 | $55.24 | $50.78 | 212,200 |
| 2016-09-07 | $54.34 | $55.26 | $54.34 | $55.20 | $50.74 | 207,562 |
| 2016-09-06 | $55.56 | $55.58 | $54.35 | $54.49 | $50.09 | 138,237 |
| 2016-09-02 | $55.15 | $55.49 | $54.83 | $55.48 | $51.00 | 212,771 |
| 2016-09-01 | $55.79 | $55.92 | $54.58 | $55.02 | $50.58 | 191,117 |
| 2016-08-31 | $55.55 | $55.77 | $54.83 | $55.58 | $51.09 | 239,727 |
| 2016-08-30 | $55.64 | $55.93 | $55.21 | $55.54 | $51.05 | 144,087 |
| 2016-08-29 | $55.30 | $55.66 | $55.30 | $55.46 | $50.98 | 220,806 |
| 2016-08-26 | $55.07 | $55.41 | $54.66 | $55.15 | $50.70 | 249,306 |
| 2016-08-25 | $54.68 | $55.06 | $53.36 | $55.06 | $50.61 | 229,720 |
| 2016-08-24 | $54.27 | $54.75 | $54.20 | $54.64 | $50.23 | 163,354 |
| 2016-08-23 | $54.36 | $54.72 | $54.36 | $54.44 | $50.04 | 125,824 |
| 2016-08-22 | $53.91 | $54.33 | $53.57 | $54.24 | $49.86 | 107,910 |
| 2016-08-19 | $53.84 | $54.36 | $53.84 | $54.12 | $49.75 | 265,168 |
| 2016-08-18 | $53.80 | $54.13 | $53.31 | $54.09 | $49.72 | 146,796 |
| 2016-08-17 | $53.54 | $54.14 | $53.54 | $53.78 | $49.44 | 136,353 |
| 2016-08-16 | $53.56 | $53.88 | $53.24 | $53.65 | $49.32 | 114,853 |
| 2016-08-15 | $53.34 | $54.07 | $53.34 | $53.92 | $49.57 | 215,572 |
| 2016-08-12 | $53.30 | $53.44 | $52.76 | $53.41 | $49.10 | 150,068 |
| 2016-08-11 | $53.33 | $53.85 | $53.14 | $53.65 | $49.32 | 192,338 |
| 2016-08-10 | $54.06 | $54.14 | $53.18 | $53.26 | $48.96 | 185,625 |
| 2016-08-09 | $54.28 | $54.35 | $53.70 | $54.19 | $49.81 | 236,478 |
| 2016-08-08 | $54.71 | $54.79 | $54.11 | $54.27 | $49.78 | 331,252 |
| 2016-08-05 | $53.67 | $54.78 | $53.45 | $54.70 | $50.17 | 318,101 |
| 2016-08-04 | $52.90 | $53.27 | $52.45 | $53.10 | $48.70 | 158,218 |
| 2016-08-03 | $52.39 | $52.97 | $52.26 | $52.89 | $48.51 | 137,734 |
| 2016-08-02 | $52.42 | $53.01 | $52.03 | $52.35 | $48.02 | 188,977 |
| 2016-08-01 | $52.96 | $53.17 | $52.31 | $52.54 | $48.19 | 273,889 |
| 2016-07-29 | $53.07 | $53.61 | $52.75 | $52.80 | $48.43 | 685,627 |
| 2016-07-28 | $52.93 | $53.41 | $52.86 | $53.28 | $48.87 | 208,433 |
| 2016-07-27 | $53.38 | $53.85 | $52.92 | $53.13 | $48.73 | 343,237 |
| 2016-07-26 | $52.91 | $53.31 | $52.64 | $53.06 | $48.67 | 304,237 |
| 2016-07-25 | $53.38 | $53.57 | $52.28 | $53.00 | $48.61 | 268,384 |
| 2016-07-22 | $53.11 | $53.61 | $52.85 | $53.52 | $49.09 | 362,959 |
| 2016-07-21 | $52.91 | $53.12 | $52.53 | $52.74 | $48.37 | 435,321 |
| 2016-07-20 | $51.76 | $53.27 | $50.98 | $52.67 | $48.31 | 324,324 |
| 2016-07-19 | $52.91 | $53.59 | $52.67 | $52.98 | $48.59 | 402,790 |
| 2016-07-18 | $53.16 | $53.48 | $52.95 | $53.23 | $48.82 | 257,489 |
| 2016-07-15 | $53.68 | $54.00 | $52.94 | $53.31 | $48.90 | 295,321 |
| 2016-07-14 | $53.25 | $53.78 | $53.11 | $53.14 | $48.74 | 313,622 |
| 2016-07-13 | $52.76 | $53.10 | $52.37 | $52.66 | $48.30 | 320,659 |
| 2016-07-12 | $52.06 | $52.95 | $51.57 | $52.86 | $48.48 | 515,445 |
| 2016-07-11 | $51.09 | $51.77 | $50.71 | $51.51 | $47.25 | 230,170 |
| 2016-07-08 | $50.78 | $51.48 | $50.54 | $50.66 | $46.47 | 371,673 |
| 2016-07-07 | $49.93 | $50.67 | $49.55 | $50.07 | $45.92 | 283,455 |
| 2016-07-06 | $48.79 | $49.93 | $48.44 | $49.70 | $45.59 | 385,006 |
| 2016-07-05 | $49.94 | $50.13 | $48.76 | $49.12 | $45.05 | 256,468 |
| 2016-07-01 | $50.61 | $50.99 | $49.74 | $50.27 | $46.11 | 257,659 |
| 2016-06-30 | $50.37 | $51.06 | $49.65 | $51.00 | $46.78 | 541,347 |
| 2016-06-29 | $49.40 | $50.17 | $49.18 | $50.16 | $46.01 | 551,173 |
| 2016-06-28 | $47.72 | $48.98 | $47.04 | $48.74 | $44.70 | 515,911 |
| 2016-06-27 | $48.51 | $48.96 | $46.62 | $46.88 | $43.00 | 604,760 |
| 2016-06-24 | $49.89 | $51.47 | $49.22 | $49.42 | $45.33 | 1,111,816 |
| 2016-06-23 | $51.82 | $52.65 | $51.82 | $52.64 | $48.28 | 327,352 |
| 2016-06-22 | $50.99 | $51.74 | $50.98 | $51.04 | $46.81 | 288,767 |
| 2016-06-21 | $50.66 | $51.23 | $50.27 | $50.95 | $46.73 | 376,900 |
| 2016-06-20 | $50.34 | $51.23 | $50.32 | $50.45 | $46.27 | 307,469 |
| 2016-06-17 | $49.63 | $50.23 | $49.18 | $49.56 | $45.46 | 702,182 |
| 2016-06-16 | $49.95 | $50.04 | $49.06 | $49.47 | $45.37 | 468,882 |
| 2016-06-15 | $50.17 | $51.33 | $49.77 | $50.26 | $46.10 | 345,450 |
| 2016-06-14 | $50.76 | $51.17 | $49.83 | $50.01 | $45.87 | 540,084 |
| 2016-06-13 | $51.34 | $51.67 | $50.86 | $50.98 | $46.76 | 427,423 |
| 2016-06-10 | $51.50 | $52.01 | $51.00 | $51.59 | $47.32 | 1,158,457 |
| 2016-06-09 | $53.32 | $53.34 | $51.65 | $52.32 | $47.99 | 1,073,612 |
| 2016-06-08 | $53.31 | $53.93 | $53.31 | $53.78 | $49.33 | 171,480 |
| 2016-06-07 | $53.57 | $53.84 | $53.06 | $53.37 | $48.95 | 189,946 |
| 2016-06-06 | $52.75 | $54.09 | $52.38 | $53.69 | $49.24 | 213,867 |
| 2016-06-03 | $53.03 | $53.03 | $51.43 | $52.77 | $48.40 | 379,921 |
| 2016-06-02 | $53.31 | $53.77 | $53.00 | $53.75 | $49.30 | 206,572 |
| 2016-06-01 | $53.04 | $53.61 | $52.53 | $53.48 | $49.05 | 199,943 |
| 2016-05-31 | $53.13 | $53.52 | $52.89 | $53.27 | $48.86 | 327,153 |
| 2016-05-27 | $52.43 | $53.13 | $52.38 | $53.13 | $48.73 | 179,278 |
| 2016-05-26 | $53.00 | $53.00 | $52.26 | $52.46 | $48.12 | 166,094 |
| 2016-05-25 | $52.50 | $53.26 | $51.67 | $52.99 | $48.60 | 254,961 |
| 2016-05-24 | $51.33 | $52.56 | $51.19 | $52.39 | $48.05 | 328,198 |
| 2016-05-23 | $51.40 | $51.52 | $50.72 | $51.15 | $46.92 | 260,865 |
| 2016-05-20 | $50.86 | $51.94 | $50.86 | $51.44 | $47.18 | 345,980 |
| 2016-05-19 | $51.19 | $51.99 | $50.47 | $50.49 | $46.31 | 426,387 |
| 2016-05-18 | $49.10 | $51.50 | $49.02 | $51.36 | $47.11 | 353,929 |
| 2016-05-17 | $49.81 | $50.34 | $48.76 | $49.09 | $45.03 | 427,750 |
| 2016-05-16 | $49.24 | $50.22 | $48.82 | $49.80 | $45.68 | 334,187 |
| 2016-05-13 | $50.37 | $51.27 | $49.28 | $49.31 | $45.23 | 313,435 |
| 2016-05-12 | $51.03 | $51.18 | $50.02 | $50.50 | $46.32 | 176,946 |
| 2016-05-11 | $50.60 | $51.29 | $50.60 | $50.84 | $46.63 | 196,926 |
| 2016-05-10 | $50.57 | $51.21 | $50.28 | $50.95 | $46.73 | 159,975 |
| 2016-05-09 | $50.36 | $50.88 | $50.04 | $50.35 | $46.07 | 166,537 |
| 2016-05-06 | $49.40 | $50.59 | $49.01 | $50.55 | $46.26 | 274,660 |
| 2016-05-05 | $50.34 | $50.64 | $49.83 | $49.90 | $45.66 | 221,168 |
| 2016-05-04 | $50.23 | $50.97 | $49.76 | $50.30 | $46.03 | 215,434 |
| 2016-05-03 | $51.14 | $51.15 | $49.90 | $50.80 | $46.48 | 243,239 |
| 2016-05-02 | $52.06 | $52.28 | $51.39 | $51.86 | $47.45 | 348,266 |
| 2016-04-29 | $52.11 | $52.95 | $51.58 | $52.02 | $47.60 | 256,258 |
| 2016-04-28 | $51.99 | $52.73 | $51.79 | $52.08 | $47.66 | 198,455 |
| 2016-04-27 | $52.73 | $52.92 | $52.20 | $52.57 | $48.10 | 442,503 |
| 2016-04-26 | $52.01 | $52.76 | $51.50 | $52.52 | $48.06 | 359,298 |
| 2016-04-25 | $52.01 | $52.04 | $50.96 | $52.01 | $47.59 | 442,450 |
| 2016-04-22 | $51.89 | $52.35 | $51.76 | $52.09 | $47.67 | 534,163 |
| 2016-04-21 | $51.66 | $52.32 | $51.47 | $51.71 | $47.32 | 541,380 |
| 2016-04-20 | $51.04 | $51.88 | $50.69 | $51.44 | $47.07 | 716,045 |
| 2016-04-19 | $50.00 | $52.12 | $49.01 | $50.98 | $46.65 | 911,035 |
| 2016-04-18 | $46.68 | $48.01 | $46.66 | $47.80 | $43.74 | 462,070 |
| 2016-04-15 | $46.96 | $47.63 | $46.32 | $47.07 | $43.07 | 371,670 |
| 2016-04-14 | $46.07 | $47.38 | $46.07 | $46.99 | $43.00 | 312,852 |
| 2016-04-13 | $44.96 | $46.42 | $44.90 | $46.39 | $42.45 | 337,379 |
| 2016-04-12 | $43.24 | $44.27 | $43.22 | $44.25 | $40.49 | 213,035 |
| 2016-04-11 | $42.65 | $43.97 | $42.65 | $43.21 | $39.54 | 172,347 |
| 2016-04-08 | $42.51 | $44.97 | $42.51 | $42.81 | $39.17 | 180,324 |
| 2016-04-07 | $43.09 | $43.59 | $42.15 | $42.45 | $38.84 | 347,473 |
| 2016-04-06 | $43.11 | $43.75 | $42.72 | $43.48 | $39.79 | 224,461 |
| 2016-04-05 | $43.78 | $44.25 | $42.97 | $43.03 | $39.37 | 363,408 |
| 2016-04-04 | $44.30 | $44.76 | $43.97 | $44.26 | $40.50 | 234,561 |
| 2016-04-01 | $43.90 | $44.53 | $43.42 | $44.36 | $40.59 | 269,399 |
| 2016-03-31 | $44.23 | $44.77 | $43.58 | $44.34 | $40.57 | 269,376 |
| 2016-03-30 | $44.09 | $44.32 | $43.94 | $44.23 | $40.47 | 339,188 |
| 2016-03-29 | $43.51 | $44.68 | $42.57 | $43.80 | $40.08 | 468,017 |
| 2016-03-28 | $43.65 | $45.39 | $43.16 | $43.50 | $39.80 | 527,569 |
| 2016-03-24 | $43.02 | $43.67 | $42.54 | $43.64 | $39.93 | 206,249 |
| 2016-03-23 | $43.94 | $44.53 | $43.02 | $43.48 | $39.79 | 278,564 |
| 2016-03-22 | $44.01 | $45.23 | $43.51 | $44.04 | $40.30 | 261,923 |
| 2016-03-21 | $43.97 | $44.57 | $40.16 | $44.23 | $40.47 | 381,823 |
| 2016-03-18 | $43.83 | $44.73 | $42.75 | $43.90 | $40.17 | 633,453 |
| 2016-03-17 | $42.94 | $43.67 | $42.27 | $43.49 | $39.80 | 383,853 |
| 2016-03-16 | $43.78 | $44.24 | $42.91 | $43.10 | $39.44 | 272,260 |
| 2016-03-15 | $44.07 | $44.90 | $43.57 | $43.85 | $40.13 | 157,758 |
| 2016-03-14 | $44.79 | $44.79 | $43.86 | $44.45 | $40.67 | 253,571 |
| 2016-03-11 | $44.47 | $44.97 | $44.11 | $44.91 | $41.10 | 573,969 |
| 2016-03-10 | $44.39 | $44.60 | $43.36 | $44.16 | $40.41 | 269,760 |
| 2016-03-09 | $44.78 | $44.78 | $43.77 | $44.05 | $40.31 | 245,091 |
| 2016-03-08 | $45.22 | $45.22 | $44.32 | $44.37 | $40.60 | 274,668 |
| 2016-03-07 | $44.88 | $45.71 | $44.79 | $45.65 | $41.77 | 295,246 |
| 2016-03-04 | $45.24 | $45.46 | $44.97 | $45.40 | $41.54 | 254,287 |
| 2016-03-03 | $44.43 | $45.26 | $44.39 | $45.23 | $41.39 | 238,589 |
| 2016-03-02 | $44.34 | $44.83 | $43.42 | $44.65 | $40.86 | 199,995 |
| 2016-03-01 | $42.65 | $44.36 | $42.17 | $44.29 | $40.53 | 284,983 |
| 2016-02-29 | $42.83 | $43.67 | $42.42 | $42.50 | $38.89 | 300,481 |
| 2016-02-26 | $42.82 | $43.77 | $42.53 | $43.06 | $39.40 | 319,623 |
| 2016-02-25 | $42.17 | $42.60 | $40.22 | $42.44 | $38.83 | 402,035 |
| 2016-02-24 | $40.95 | $42.21 | $38.01 | $42.21 | $38.62 | 1,051,475 |
| 2016-02-23 | $41.83 | $42.09 | $41.01 | $41.50 | $37.97 | 455,294 |
| 2016-02-22 | $41.14 | $41.93 | $40.05 | $41.83 | $38.28 | 470,513 |
| 2016-02-19 | $40.51 | $41.46 | $40.27 | $40.87 | $37.40 | 312,436 |
| 2016-02-18 | $41.51 | $41.51 | $40.31 | $40.61 | $37.16 | 388,471 |
| 2016-02-17 | $42.14 | $42.14 | $41.08 | $41.33 | $37.82 | 374,339 |
| 2016-02-16 | $41.28 | $41.76 | $40.61 | $41.56 | $38.03 | 393,866 |
| 2016-02-12 | $39.30 | $40.82 | $39.18 | $40.80 | $37.33 | 438,153 |
| 2016-02-11 | $38.47 | $38.99 | $37.96 | $38.58 | $35.30 | 465,012 |
| 2016-02-10 | $40.22 | $40.83 | $39.42 | $39.44 | $36.09 | 266,407 |
| 2016-02-09 | $38.95 | $40.11 | $38.74 | $39.86 | $36.47 | 300,498 |
| 2016-02-08 | $39.54 | $39.80 | $38.87 | $39.66 | $36.18 | 312,785 |
| 2016-02-05 | $40.83 | $41.63 | $40.01 | $40.05 | $36.54 | 281,498 |
| 2016-02-04 | $40.16 | $41.53 | $40.16 | $40.97 | $37.38 | 467,598 |
| 2016-02-03 | $40.79 | $41.04 | $39.30 | $40.12 | $36.60 | 403,855 |
| 2016-02-02 | $41.31 | $41.31 | $40.08 | $40.35 | $36.81 | 255,238 |
| 2016-02-01 | $41.88 | $42.19 | $41.58 | $41.81 | $38.14 | 227,935 |
| 2016-01-29 | $40.83 | $42.14 | $40.71 | $42.09 | $38.40 | 546,635 |
| 2016-01-28 | $40.57 | $41.45 | $40.29 | $40.70 | $37.13 | 344,639 |
| 2016-01-27 | $40.21 | $41.01 | $39.82 | $40.00 | $36.49 | 435,536 |
| 2016-01-26 | $39.30 | $40.81 | $39.30 | $40.17 | $36.65 | 392,998 |
| 2016-01-25 | $40.53 | $40.61 | $39.11 | $39.19 | $35.75 | 406,924 |
| 2016-01-22 | $39.65 | $40.69 | $39.34 | $40.67 | $37.10 | 779,208 |
| 2016-01-21 | $39.95 | $40.31 | $39.21 | $39.26 | $35.82 | 675,179 |
| 2016-01-20 | $40.45 | $41.47 | $38.71 | $40.17 | $36.65 | 1,154,498 |
| 2016-01-19 | $43.11 | $43.85 | $41.47 | $41.49 | $37.85 | 537,565 |
| 2016-01-15 | $43.02 | $44.58 | $42.76 | $43.61 | $39.79 | 508,012 |
| 2016-01-14 | $44.72 | $45.04 | $43.70 | $44.44 | $40.54 | 263,702 |
| 2016-01-13 | $45.77 | $46.13 | $43.87 | $44.26 | $40.38 | 341,525 |
| 2016-01-12 | $46.65 | $46.65 | $44.74 | $45.52 | $41.53 | 279,696 |
| 2016-01-11 | $45.41 | $45.81 | $45.29 | $45.41 | $41.43 | 281,480 |
| 2016-01-08 | $46.59 | $46.85 | $45.22 | $45.33 | $41.35 | 273,739 |
| 2016-01-07 | $46.50 | $46.98 | $46.25 | $46.41 | $42.34 | 453,739 |
| 2016-01-06 | $46.69 | $47.46 | $46.43 | $47.27 | $43.12 | 368,900 |
| 2016-01-05 | $47.49 | $47.66 | $46.99 | $47.53 | $43.36 | 261,746 |
| 2016-01-04 | $47.60 | $47.96 | $46.88 | $47.27 | $43.12 | 351,663 |
| 2015-12-31 | $49.09 | $49.34 | $48.49 | $48.52 | $44.27 | 187,646 |
| 2015-12-30 | $49.78 | $49.78 | $49.12 | $49.17 | $44.86 | 130,332 |
| 2015-12-29 | $49.54 | $49.89 | $49.13 | $49.86 | $45.49 | 177,064 |
| 2015-12-28 | $48.96 | $49.44 | $48.52 | $49.27 | $44.95 | 173,517 |
| 2015-12-24 | $49.18 | $49.77 | $48.95 | $49.27 | $44.95 | 83,201 |
| 2015-12-23 | $49.02 | $49.26 | $48.55 | $49.19 | $44.88 | 177,339 |
| 2015-12-22 | $48.95 | $49.29 | $47.91 | $48.74 | $44.47 | 216,464 |
| 2015-12-21 | $48.89 | $49.50 | $48.02 | $48.56 | $44.30 | 378,423 |
| 2015-12-18 | $48.99 | $49.43 | $48.12 | $48.91 | $44.62 | 2,446,370 |
| 2015-12-17 | $50.39 | $50.43 | $49.14 | $49.30 | $44.98 | 333,615 |
| 2015-12-16 | $49.64 | $50.45 | $48.84 | $50.14 | $45.74 | 356,644 |
| 2015-12-15 | $48.67 | $49.40 | $48.60 | $49.30 | $44.98 | 324,913 |
| 2015-12-14 | $48.24 | $48.75 | $47.55 | $48.11 | $43.89 | 283,560 |
| 2015-12-11 | $48.06 | $48.61 | $47.66 | $48.10 | $43.88 | 298,217 |
| 2015-12-10 | $48.97 | $49.62 | $48.59 | $49.20 | $44.89 | 218,913 |
| 2015-12-09 | $50.41 | $50.89 | $48.78 | $49.01 | $44.71 | 452,455 |
| 2015-12-08 | $50.90 | $52.12 | $50.41 | $50.61 | $46.17 | 274,805 |
| 2015-12-07 | $52.31 | $53.12 | $50.78 | $51.20 | $46.71 | 400,149 |
| 2015-12-04 | $51.25 | $52.35 | $51.24 | $52.29 | $47.70 | 324,031 |
| 2015-12-03 | $52.17 | $52.43 | $51.15 | $51.21 | $46.72 | 348,459 |
| 2015-12-02 | $52.82 | $53.13 | $51.76 | $51.80 | $47.26 | 270,659 |
| 2015-12-01 | $52.74 | $52.91 | $52.12 | $52.71 | $48.09 | 161,251 |
| 2015-11-30 | $52.70 | $52.81 | $52.29 | $52.63 | $48.01 | 149,953 |
| 2015-11-27 | $52.46 | $52.65 | $51.89 | $52.51 | $47.91 | 73,809 |
| 2015-11-25 | $52.35 | $52.57 | $51.86 | $52.45 | $47.85 | 123,850 |
| 2015-11-24 | $51.51 | $52.28 | $51.36 | $52.20 | $47.62 | 140,407 |
| 2015-11-23 | $51.97 | $52.37 | $51.80 | $51.84 | $47.29 | 160,566 |
| 2015-11-20 | $51.82 | $52.14 | $51.13 | $51.91 | $47.36 | 175,374 |
| 2015-11-19 | $51.95 | $52.14 | $51.34 | $51.48 | $46.97 | 166,293 |
| 2015-11-18 | $51.28 | $52.00 | $50.79 | $51.85 | $47.30 | 232,389 |
| 2015-11-17 | $50.88 | $51.17 | $50.39 | $51.06 | $46.58 | 715,367 |
| 2015-11-16 | $50.35 | $50.76 | $49.72 | $50.65 | $46.21 | 236,196 |
| 2015-11-13 | $50.63 | $51.40 | $50.22 | $50.33 | $45.92 | 214,176 |
| 2015-11-12 | $51.81 | $52.95 | $50.98 | $51.04 | $46.56 | 274,953 |
| 2015-11-11 | $53.18 | $53.25 | $51.93 | $52.13 | $47.56 | 205,878 |
| 2015-11-10 | $52.88 | $53.30 | $52.30 | $52.78 | $48.15 | 213,669 |
| 2015-11-09 | $53.60 | $53.90 | $52.58 | $53.00 | $48.35 | 318,883 |
| 2015-11-06 | $53.19 | $54.49 | $53.19 | $53.60 | $48.80 | 360,709 |
| 2015-11-05 | $52.10 | $53.03 | $51.75 | $52.43 | $47.73 | 507,422 |
| 2015-11-04 | $52.13 | $52.18 | $51.65 | $51.88 | $47.23 | 355,500 |
| 2015-11-03 | $51.55 | $52.19 | $51.17 | $51.97 | $47.31 | 358,764 |
| 2015-11-02 | $50.88 | $51.71 | $50.45 | $51.57 | $46.95 | 288,210 |
| 2015-10-30 | $51.63 | $51.68 | $50.30 | $50.49 | $45.97 | 260,814 |
| 2015-10-29 | $51.61 | $52.07 | $51.17 | $51.45 | $46.84 | 160,826 |
| 2015-10-28 | $49.37 | $51.52 | $49.37 | $51.52 | $46.90 | 394,348 |
| 2015-10-27 | $49.43 | $49.88 | $49.15 | $49.49 | $45.06 | 218,170 |
| 2015-10-26 | $50.12 | $50.12 | $49.25 | $49.53 | $45.09 | 358,383 |
| 2015-10-23 | $49.50 | $50.17 | $49.34 | $50.06 | $45.58 | 213,223 |
| 2015-10-22 | $48.85 | $49.92 | $48.54 | $49.36 | $44.94 | 226,152 |
| 2015-10-21 | $49.53 | $49.81 | $48.65 | $48.69 | $44.33 | 275,665 |
| 2015-10-20 | $48.89 | $49.53 | $48.71 | $49.40 | $44.97 | 308,327 |
| 2015-10-19 | $48.32 | $49.20 | $48.18 | $48.89 | $44.51 | 448,936 |
| 2015-10-16 | $49.58 | $50.97 | $47.95 | $48.71 | $44.35 | 698,851 |
| 2015-10-15 | $52.00 | $52.00 | $47.32 | $49.67 | $45.22 | 812,033 |
| 2015-10-14 | $54.36 | $54.36 | $52.37 | $52.59 | $47.88 | 241,941 |
| 2015-10-13 | $54.42 | $55.00 | $53.99 | $54.48 | $49.60 | 223,221 |
| 2015-10-12 | $53.76 | $54.26 | $53.41 | $54.25 | $49.39 | 177,532 |
| 2015-10-09 | $54.06 | $54.77 | $53.42 | $53.57 | $48.77 | 242,368 |
| 2015-10-08 | $54.01 | $54.29 | $53.66 | $54.28 | $49.42 | 502,415 |
| 2015-10-07 | $53.88 | $54.33 | $53.46 | $54.11 | $49.26 | 276,001 |
| 2015-10-06 | $53.46 | $53.70 | $52.86 | $53.52 | $48.73 | 325,516 |
| 2015-10-05 | $52.46 | $53.44 | $52.25 | $53.44 | $48.65 | 190,571 |
| 2015-10-02 | $52.38 | $52.38 | $50.59 | $52.05 | $47.39 | 497,093 |
| 2015-10-01 | $53.26 | $53.52 | $52.64 | $53.19 | $48.43 | 271,839 |
| 2015-09-30 | $53.30 | $53.51 | $52.61 | $53.43 | $48.64 | 358,691 |
| 2015-09-29 | $52.60 | $52.80 | $52.16 | $52.68 | $47.96 | 236,812 |
| 2015-09-28 | $52.49 | $52.97 | $52.07 | $52.39 | $47.70 | 267,843 |
| 2015-09-25 | $52.69 | $53.43 | $52.29 | $52.88 | $48.14 | 277,198 |
| 2015-09-24 | $51.42 | $52.24 | $51.18 | $52.09 | $47.42 | 210,494 |
| 2015-09-23 | $51.61 | $52.06 | $51.22 | $51.78 | $47.14 | 164,274 |
| 2015-09-22 | $51.14 | $51.62 | $51.04 | $51.52 | $46.90 | 214,745 |
| 2015-09-21 | $51.71 | $52.30 | $51.37 | $51.76 | $47.12 | 287,771 |
| 2015-09-18 | $51.66 | $52.14 | $51.14 | $51.24 | $46.65 | 739,019 |
| 2015-09-17 | $53.90 | $54.40 | $52.21 | $52.56 | $47.85 | 362,308 |
| 2015-09-16 | $53.94 | $54.02 | $53.40 | $53.85 | $49.03 | 224,604 |
| 2015-09-15 | $53.29 | $54.25 | $53.29 | $53.97 | $49.14 | 358,035 |
| 2015-09-14 | $52.97 | $53.52 | $52.91 | $53.32 | $48.54 | 238,227 |
| 2015-09-11 | $52.38 | $53.27 | $52.18 | $53.03 | $48.28 | 240,839 |
| 2015-09-10 | $52.17 | $53.10 | $51.96 | $52.79 | $48.06 | 208,483 |
| 2015-09-09 | $52.96 | $53.00 | $51.98 | $52.18 | $47.51 | 237,250 |
| 2015-09-08 | $51.45 | $52.40 | $50.54 | $52.35 | $47.66 | 335,956 |
Wintrust Financial Corp (WTFC) News Headlines
Recent Wintrust Financial Corp (WTFC) News
Similar Companies to Wintrust Financial Corp (WTFC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |