Bristol-Myers Squibb Company (BMY) Exchange: NYSE
Data as of April 26, 2024
$48.86 ($-0.13) -0.27%
Bristol-Myers Squibb Company - Daily Information
Click for more stock information on Bristol-Myers Squibb Company.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $49.00 |
| Previous Close | $48.86 |
| High | $49.05 |
| Low | $48.55 |
| Adjusted Open | $49.00 |
| Previous Adjusted Close | $48.86 |
| Adjusted High | $49.05 |
| Adjusted Low | $48.55 |
About Bristol-Myers Squibb Company (BMY)
Bristol-Myers Squibb Company is a biopharmaceutical company that researches, develops, and manufactures prescription drugs for a wide range of medical conditions. The company was founded in 1933 and is headquartered in New York, NY. Bristol-Myers Squibb has seen a steady rise in revenue over the last five years with a compounded annual growth rate of 6.7%. Their portfolio includes products from both the biologics and small-molecule chemistries and they boast nearly 25 FDA approved medicines likely contributing to the revenue increase.
Invest in Bristol-Myers Squibb Company (BMY)
Historical Stock Data for Bristol-Myers Squibb Company (BMY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $49.00 | $49.05 | $48.55 | $48.86 | $48.86 | 16,032,367 |
| 2024-04-23 | $49.16 | $49.47 | $48.96 | $48.99 | $48.99 | 9,153,290 |
| 2024-04-22 | $49.00 | $49.56 | $48.87 | $49.14 | $49.14 | 7,929,534 |
| 2024-04-19 | $48.21 | $49.05 | $48.12 | $48.93 | $48.93 | 10,303,913 |
| 2024-04-18 | $47.93 | $48.41 | $47.62 | $48.30 | $48.30 | 10,917,581 |
| 2024-04-17 | $48.44 | $48.55 | $47.70 | $47.84 | $47.84 | 11,763,053 |
| 2024-04-16 | $48.45 | $48.60 | $48.24 | $48.26 | $48.26 | 11,918,645 |
| 2024-04-15 | $48.36 | $49.10 | $48.12 | $48.51 | $48.51 | 11,943,603 |
| 2024-04-12 | $49.04 | $49.09 | $48.26 | $48.28 | $48.28 | 12,459,210 |
| 2024-04-11 | $50.46 | $50.58 | $49.11 | $49.12 | $49.12 | 11,781,039 |
| 2024-04-10 | $51.04 | $51.29 | $50.28 | $50.29 | $50.29 | 11,492,824 |
| 2024-04-09 | $51.13 | $51.68 | $51.07 | $51.60 | $51.60 | 9,475,904 |
| 2024-04-08 | $51.28 | $51.30 | $50.86 | $51.10 | $51.10 | 12,244,996 |
| 2024-04-05 | $51.19 | $51.45 | $50.77 | $51.32 | $51.32 | 9,085,611 |
| 2024-04-04 | $51.94 | $52.09 | $51.20 | $51.40 | $51.40 | 10,025,496 |
| 2024-04-03 | $52.75 | $52.87 | $52.10 | $52.18 | $51.58 | 10,412,762 |
| 2024-04-02 | $53.10 | $53.35 | $52.53 | $52.74 | $52.13 | 10,232,275 |
| 2024-04-01 | $54.17 | $54.23 | $52.96 | $52.99 | $52.38 | 9,451,810 |
| 2024-03-28 | $53.39 | $54.48 | $53.39 | $54.23 | $53.60 | 14,348,196 |
| 2024-03-27 | $53.00 | $53.69 | $52.85 | $53.25 | $52.64 | 13,077,608 |
| 2024-03-26 | $52.39 | $52.65 | $52.04 | $52.55 | $51.94 | 9,951,952 |
| 2024-03-25 | $52.08 | $52.74 | $51.91 | $52.25 | $51.65 | 12,348,068 |
| 2024-03-22 | $51.65 | $52.45 | $51.52 | $51.93 | $51.33 | 11,727,720 |
| 2024-03-21 | $51.91 | $52.65 | $51.56 | $51.59 | $50.99 | 12,625,067 |
| 2024-03-20 | $51.63 | $52.16 | $51.27 | $51.88 | $51.28 | 10,436,323 |
| 2024-03-19 | $51.76 | $51.93 | $51.39 | $51.80 | $51.20 | 14,593,246 |
| 2024-03-18 | $52.58 | $52.70 | $51.53 | $51.59 | $50.99 | 19,738,671 |
| 2024-03-15 | $52.32 | $53.20 | $51.95 | $52.34 | $52.34 | 123,585,283 |
| 2024-03-14 | $52.57 | $52.68 | $51.81 | $52.49 | $52.49 | 14,351,802 |
| 2024-03-13 | $54.33 | $55.04 | $52.60 | $52.65 | $52.65 | 26,746,612 |
| 2024-03-12 | $54.33 | $54.60 | $53.82 | $54.40 | $54.40 | 14,174,348 |
| 2024-03-11 | $53.90 | $54.56 | $53.74 | $54.36 | $54.36 | 15,551,202 |
| 2024-03-08 | $53.48 | $54.26 | $53.33 | $53.79 | $53.79 | 17,479,616 |
| 2024-03-07 | $53.57 | $53.75 | $52.98 | $53.28 | $53.28 | 17,233,062 |
| 2024-03-06 | $52.34 | $53.81 | $52.25 | $53.38 | $53.38 | 21,692,324 |
| 2024-03-05 | $51.01 | $52.11 | $50.99 | $51.82 | $51.82 | 15,110,725 |
| 2024-03-04 | $51.28 | $52.20 | $50.72 | $50.92 | $50.92 | 19,033,412 |
| 2024-03-01 | $50.94 | $51.08 | $50.44 | $50.89 | $50.89 | 10,892,290 |
| 2024-02-29 | $50.96 | $51.17 | $50.28 | $50.75 | $50.75 | 14,655,689 |
| 2024-02-28 | $50.51 | $50.97 | $50.37 | $50.92 | $50.92 | 7,968,568 |
| 2024-02-27 | $50.57 | $50.72 | $50.15 | $50.51 | $50.51 | 8,145,286 |
| 2024-02-26 | $51.56 | $51.68 | $50.47 | $50.52 | $50.52 | 9,690,431 |
| 2024-02-23 | $51.40 | $51.92 | $50.73 | $51.66 | $51.66 | 11,052,457 |
| 2024-02-22 | $50.58 | $51.41 | $50.33 | $51.33 | $51.33 | 12,862,869 |
| 2024-02-21 | $49.93 | $50.93 | $49.54 | $50.91 | $50.91 | 12,286,920 |
| 2024-02-20 | $49.89 | $50.45 | $49.67 | $49.86 | $49.86 | 13,231,257 |
| 2024-02-16 | $49.31 | $49.87 | $48.93 | $49.86 | $49.86 | 13,176,540 |
| 2024-02-15 | $49.01 | $50.28 | $48.83 | $49.44 | $49.44 | 13,425,812 |
| 2024-02-14 | $48.82 | $49.04 | $48.45 | $48.89 | $48.89 | 10,866,859 |
| 2024-02-13 | $49.66 | $49.90 | $48.31 | $48.71 | $48.71 | 15,828,107 |
| 2024-02-12 | $49.82 | $50.05 | $49.21 | $49.75 | $49.75 | 14,973,578 |
| 2024-02-09 | $48.70 | $49.83 | $48.49 | $49.81 | $49.81 | 15,413,408 |
| 2024-02-08 | $48.44 | $48.77 | $48.11 | $48.71 | $48.71 | 13,577,868 |
| 2024-02-07 | $49.19 | $49.36 | $48.02 | $48.64 | $48.64 | 17,973,120 |
| 2024-02-06 | $47.95 | $49.98 | $47.58 | $49.26 | $49.26 | 22,372,945 |
| 2024-02-05 | $48.52 | $48.56 | $47.68 | $47.98 | $47.98 | 15,535,583 |
| 2024-02-02 | $49.27 | $50.01 | $48.08 | $48.71 | $48.71 | 27,991,627 |
| 2024-02-01 | $48.85 | $48.85 | $48.13 | $48.67 | $48.67 | 20,416,268 |
| 2024-01-31 | $49.71 | $50.02 | $48.84 | $48.87 | $48.87 | 18,940,636 |
| 2024-01-30 | $50.05 | $50.18 | $49.25 | $49.39 | $49.39 | 11,605,552 |
| 2024-01-29 | $49.62 | $49.88 | $49.45 | $49.87 | $49.87 | 11,746,625 |
| 2024-01-26 | $49.96 | $50.20 | $49.65 | $49.70 | $49.70 | 10,855,482 |
| 2024-01-25 | $50.26 | $50.34 | $49.44 | $49.61 | $49.61 | 17,639,641 |
| 2024-01-24 | $50.20 | $50.62 | $50.07 | $50.24 | $50.24 | 11,699,459 |
| 2024-01-23 | $49.68 | $50.42 | $49.49 | $50.12 | $50.12 | 12,555,683 |
| 2024-01-22 | $50.26 | $50.32 | $49.50 | $49.57 | $49.57 | 13,818,614 |
| 2024-01-19 | $50.11 | $50.21 | $49.43 | $50.11 | $50.11 | 23,285,777 |
| 2024-01-18 | $49.62 | $50.17 | $48.63 | $50.09 | $50.09 | 18,463,797 |
| 2024-01-17 | $49.55 | $50.07 | $48.95 | $49.98 | $49.98 | 16,425,429 |
| 2024-01-16 | $50.30 | $50.59 | $49.82 | $50.00 | $50.00 | 13,824,733 |
| 2024-01-12 | $50.39 | $50.71 | $50.07 | $50.31 | $50.31 | 11,461,710 |
| 2024-01-11 | $50.65 | $50.74 | $50.01 | $50.22 | $50.22 | 16,567,906 |
| 2024-01-10 | $51.20 | $51.25 | $50.42 | $50.66 | $50.66 | 18,095,314 |
| 2024-01-09 | $52.05 | $52.10 | $51.23 | $51.28 | $51.28 | 13,385,140 |
| 2024-01-08 | $51.89 | $51.90 | $51.29 | $51.79 | $51.79 | 18,745,875 |
| 2024-01-05 | $51.91 | $52.57 | $51.65 | $52.23 | $52.23 | 12,261,903 |
| 2024-01-04 | $51.91 | $52.19 | $51.46 | $52.04 | $52.04 | 16,930,548 |
| 2024-01-03 | $52.70 | $52.90 | $51.47 | $52.30 | $51.70 | 15,662,627 |
| 2024-01-02 | $51.45 | $53.45 | $51.40 | $52.76 | $52.16 | 17,757,453 |
| 2023-12-29 | $51.13 | $51.49 | $50.99 | $51.31 | $50.73 | 11,305,815 |
| 2023-12-28 | $51.05 | $51.45 | $51.00 | $51.22 | $50.64 | 10,652,857 |
| 2023-12-27 | $51.41 | $51.50 | $50.74 | $51.21 | $50.63 | 13,152,546 |
| 2023-12-26 | $52.41 | $52.77 | $51.05 | $51.45 | $50.86 | 12,237,690 |
| 2023-12-22 | $50.86 | $53.48 | $50.86 | $52.29 | $51.69 | 19,998,059 |
| 2023-12-21 | $51.34 | $51.74 | $50.85 | $51.26 | $50.68 | 14,232,888 |
| 2023-12-20 | $52.03 | $52.24 | $50.93 | $50.96 | $50.38 | 14,179,848 |
| 2023-12-19 | $51.61 | $52.18 | $51.46 | $52.11 | $51.52 | 13,609,162 |
| 2023-12-18 | $51.15 | $51.49 | $50.93 | $51.34 | $50.75 | 14,361,072 |
| 2023-12-15 | $51.16 | $51.45 | $50.69 | $50.89 | $50.89 | 44,147,592 |
| 2023-12-14 | $52.46 | $52.54 | $51.00 | $51.47 | $51.47 | 20,212,598 |
| 2023-12-13 | $50.07 | $51.86 | $49.94 | $51.86 | $51.86 | 15,557,010 |
| 2023-12-12 | $50.80 | $50.94 | $49.80 | $50.51 | $50.51 | 14,215,535 |
| 2023-12-11 | $50.52 | $51.14 | $50.27 | $51.09 | $51.09 | 18,432,898 |
| 2023-12-08 | $50.26 | $50.54 | $50.09 | $50.31 | $50.31 | 10,123,073 |
| 2023-12-07 | $50.30 | $51.00 | $49.99 | $50.16 | $50.16 | 14,710,574 |
| 2023-12-06 | $50.32 | $50.43 | $49.78 | $49.88 | $49.88 | 12,074,811 |
| 2023-12-05 | $49.80 | $50.40 | $49.56 | $50.23 | $50.23 | 12,659,509 |
| 2023-12-04 | $49.96 | $50.76 | $49.77 | $49.98 | $49.98 | 14,238,572 |
| 2023-12-01 | $49.40 | $50.18 | $48.93 | $50.10 | $50.10 | 12,806,403 |
| 2023-11-30 | $48.78 | $49.40 | $48.25 | $49.38 | $49.38 | 17,044,327 |
| 2023-11-29 | $49.06 | $49.35 | $48.67 | $48.72 | $48.72 | 12,653,063 |
| 2023-11-28 | $49.05 | $49.32 | $48.82 | $48.92 | $48.92 | 11,302,210 |
| 2023-11-27 | $49.61 | $49.72 | $48.82 | $49.02 | $49.02 | 17,681,610 |
| 2023-11-24 | $49.75 | $49.91 | $49.47 | $49.76 | $49.76 | 5,085,728 |
| 2023-11-22 | $48.75 | $49.50 | $48.56 | $49.42 | $49.42 | 14,736,589 |
| 2023-11-21 | $48.83 | $49.04 | $48.45 | $48.48 | $48.48 | 14,669,569 |
| 2023-11-20 | $48.78 | $50.17 | $48.42 | $48.90 | $48.90 | 27,946,062 |
| 2023-11-17 | $51.19 | $51.22 | $50.60 | $50.84 | $50.84 | 10,229,732 |
| 2023-11-16 | $51.46 | $51.74 | $50.25 | $50.84 | $50.84 | 14,458,456 |
| 2023-11-15 | $50.27 | $51.63 | $50.15 | $51.57 | $51.57 | 13,407,582 |
| 2023-11-14 | $50.45 | $51.18 | $50.26 | $50.52 | $50.52 | 12,025,475 |
| 2023-11-13 | $50.45 | $50.67 | $50.06 | $50.15 | $50.15 | 12,047,313 |
| 2023-11-10 | $50.61 | $50.70 | $49.58 | $50.61 | $50.61 | 12,698,121 |
| 2023-11-09 | $52.55 | $52.57 | $50.37 | $50.41 | $50.41 | 12,175,408 |
| 2023-11-08 | $52.52 | $52.58 | $51.84 | $52.42 | $52.42 | 11,252,831 |
| 2023-11-07 | $52.81 | $53.05 | $52.13 | $52.29 | $52.29 | 20,836,050 |
| 2023-11-06 | $53.14 | $53.55 | $52.64 | $52.79 | $52.79 | 17,627,145 |
| 2023-11-03 | $51.39 | $53.14 | $51.39 | $52.82 | $52.82 | 14,479,346 |
| 2023-11-02 | $50.82 | $51.37 | $50.69 | $51.13 | $51.13 | 13,436,137 |
| 2023-11-01 | $51.86 | $51.91 | $51.17 | $51.28 | $51.28 | 11,280,806 |
| 2023-10-31 | $51.38 | $51.66 | $50.67 | $51.53 | $51.53 | 14,670,403 |
| 2023-10-30 | $51.73 | $51.90 | $50.26 | $51.25 | $51.25 | 29,683,018 |
| 2023-10-27 | $52.05 | $52.22 | $49.49 | $51.02 | $51.02 | 17,895,363 |
| 2023-10-26 | $53.96 | $55.29 | $52.92 | $52.97 | $52.97 | 25,054,003 |
| 2023-10-25 | $56.02 | $56.77 | $55.96 | $56.61 | $56.61 | 11,766,059 |
| 2023-10-24 | $56.14 | $56.68 | $55.88 | $56.12 | $56.12 | 9,442,756 |
| 2023-10-23 | $56.35 | $56.72 | $55.98 | $56.00 | $56.00 | 10,028,404 |
| 2023-10-20 | $56.24 | $57.09 | $56.24 | $56.46 | $56.46 | 11,638,350 |
| 2023-10-19 | $56.64 | $56.96 | $55.72 | $56.48 | $56.48 | 13,169,211 |
| 2023-10-18 | $57.40 | $57.59 | $56.77 | $56.85 | $56.85 | 11,816,216 |
| 2023-10-17 | $57.15 | $57.65 | $56.98 | $57.37 | $57.37 | 13,223,420 |
| 2023-10-16 | $56.79 | $57.49 | $56.69 | $57.17 | $57.17 | 12,328,646 |
| 2023-10-13 | $56.37 | $56.67 | $55.90 | $56.47 | $56.47 | 12,824,870 |
| 2023-10-12 | $56.63 | $56.67 | $55.80 | $56.26 | $56.26 | 10,728,801 |
| 2023-10-11 | $56.48 | $56.89 | $56.34 | $56.65 | $56.65 | 8,470,665 |
| 2023-10-10 | $56.71 | $56.77 | $56.23 | $56.39 | $56.39 | 13,217,433 |
| 2023-10-09 | $56.10 | $57.13 | $55.70 | $56.61 | $56.61 | 8,481,545 |
| 2023-10-06 | $56.25 | $56.88 | $56.17 | $56.66 | $56.66 | 8,901,161 |
| 2023-10-05 | $56.04 | $56.61 | $55.83 | $56.42 | $56.42 | 8,015,362 |
| 2023-10-04 | $57.10 | $57.34 | $56.31 | $56.73 | $56.16 | 11,684,453 |
| 2023-10-03 | $57.66 | $58.05 | $57.12 | $57.22 | $56.65 | 10,991,942 |
| 2023-10-02 | $58.01 | $58.06 | $57.15 | $57.85 | $57.27 | 8,865,324 |
| 2023-09-29 | $58.18 | $58.46 | $57.87 | $58.04 | $57.46 | 10,902,513 |
| 2023-09-28 | $58.01 | $58.42 | $57.81 | $58.14 | $57.56 | 8,265,091 |
| 2023-09-27 | $58.58 | $58.75 | $57.61 | $57.89 | $57.31 | 11,366,006 |
| 2023-09-26 | $58.87 | $59.25 | $58.52 | $58.54 | $57.95 | 9,380,681 |
| 2023-09-25 | $58.84 | $59.28 | $58.55 | $59.16 | $58.57 | 7,005,969 |
| 2023-09-22 | $59.33 | $59.46 | $58.77 | $58.90 | $58.31 | 8,191,466 |
| 2023-09-21 | $58.56 | $59.46 | $58.53 | $59.08 | $58.49 | 9,597,339 |
| 2023-09-20 | $58.80 | $59.31 | $58.71 | $58.78 | $58.19 | 8,699,641 |
| 2023-09-19 | $58.56 | $58.92 | $58.34 | $58.63 | $58.04 | 10,455,723 |
| 2023-09-18 | $59.04 | $59.15 | $58.33 | $58.58 | $57.99 | 16,915,040 |
| 2023-09-15 | $59.44 | $59.83 | $58.86 | $59.03 | $58.44 | 22,379,176 |
| 2023-09-14 | $60.14 | $60.55 | $59.28 | $59.49 | $58.89 | 18,147,758 |
| 2023-09-13 | $60.25 | $60.58 | $59.65 | $59.65 | $59.05 | 19,392,304 |
| 2023-09-12 | $61.01 | $61.02 | $59.84 | $60.24 | $59.64 | 9,949,012 |
| 2023-09-11 | $60.75 | $61.43 | $60.68 | $60.81 | $60.20 | 14,363,720 |
| 2023-09-08 | $60.16 | $60.89 | $60.01 | $60.82 | $60.21 | 9,526,702 |
| 2023-09-07 | $59.87 | $60.50 | $59.86 | $59.97 | $59.37 | 9,697,699 |
| 2023-09-06 | $60.30 | $60.40 | $59.45 | $59.67 | $59.07 | 12,247,236 |
| 2023-09-05 | $61.89 | $62.00 | $60.59 | $60.64 | $60.03 | 10,887,735 |
| 2023-09-01 | $61.83 | $62.40 | $61.83 | $62.02 | $61.40 | 6,838,840 |
| 2023-08-31 | $62.45 | $62.53 | $61.65 | $61.65 | $61.03 | 11,464,813 |
| 2023-08-30 | $62.93 | $63.03 | $62.20 | $62.38 | $61.76 | 9,052,858 |
| 2023-08-29 | $61.98 | $63.41 | $61.98 | $62.85 | $62.22 | 11,978,972 |
| 2023-08-28 | $62.06 | $62.41 | $61.38 | $61.64 | $61.02 | 6,848,936 |
| 2023-08-25 | $61.42 | $62.30 | $61.25 | $62.08 | $61.46 | 7,953,416 |
| 2023-08-24 | $61.36 | $62.01 | $61.23 | $61.28 | $60.67 | 8,277,510 |
| 2023-08-23 | $62.26 | $62.40 | $61.41 | $61.56 | $60.94 | 7,859,455 |
| 2023-08-22 | $61.81 | $62.13 | $61.60 | $61.86 | $61.24 | 8,716,751 |
| 2023-08-21 | $62.13 | $62.49 | $61.90 | $61.91 | $61.29 | 9,898,069 |
| 2023-08-18 | $62.22 | $62.58 | $61.87 | $62.06 | $61.44 | 8,200,761 |
| 2023-08-17 | $61.02 | $62.72 | $61.00 | $62.15 | $61.53 | 17,886,427 |
| 2023-08-16 | $61.34 | $61.62 | $60.89 | $60.93 | $60.32 | 9,611,121 |
| 2023-08-15 | $61.53 | $62.15 | $61.20 | $61.75 | $61.13 | 14,442,505 |
| 2023-08-14 | $61.35 | $61.89 | $61.21 | $61.62 | $61.00 | 19,536,742 |
| 2023-08-11 | $61.53 | $61.73 | $61.07 | $61.23 | $60.62 | 16,836,207 |
| 2023-08-10 | $61.09 | $61.95 | $60.95 | $61.29 | $60.68 | 23,791,599 |
| 2023-08-09 | $59.80 | $60.95 | $59.75 | $60.62 | $60.01 | 7,705,323 |
| 2023-08-08 | $60.69 | $60.82 | $59.71 | $60.16 | $59.56 | 12,497,753 |
| 2023-08-07 | $60.51 | $60.76 | $60.10 | $60.47 | $59.87 | 9,774,048 |
| 2023-08-04 | $61.08 | $61.45 | $60.37 | $60.49 | $60.49 | 7,625,241 |
| 2023-08-03 | $61.46 | $61.47 | $60.45 | $61.23 | $61.23 | 6,878,801 |
| 2023-08-02 | $61.17 | $62.33 | $61.02 | $61.75 | $61.75 | 11,937,963 |
| 2023-08-01 | $62.32 | $62.57 | $61.18 | $61.53 | $61.53 | 9,228,108 |
| 2023-07-31 | $61.35 | $62.32 | $61.11 | $62.19 | $62.19 | 11,702,181 |
| 2023-07-28 | $60.80 | $61.50 | $60.05 | $61.41 | $61.41 | 11,595,301 |
| 2023-07-27 | $61.00 | $62.53 | $60.38 | $60.73 | $60.73 | 22,625,386 |
| 2023-07-26 | $63.14 | $63.89 | $62.93 | $63.41 | $63.41 | 11,032,204 |
| 2023-07-25 | $64.50 | $64.65 | $63.75 | $63.77 | $63.77 | 6,935,309 |
| 2023-07-24 | $64.70 | $65.38 | $64.70 | $64.73 | $64.73 | 6,886,671 |
| 2023-07-21 | $63.89 | $64.79 | $63.76 | $64.68 | $64.68 | 9,898,088 |
| 2023-07-20 | $62.45 | $64.04 | $62.37 | $63.77 | $63.77 | 9,257,486 |
| 2023-07-19 | $62.12 | $62.86 | $62.00 | $62.06 | $62.06 | 8,695,145 |
| 2023-07-18 | $61.94 | $62.76 | $61.80 | $62.00 | $62.00 | 6,451,506 |
| 2023-07-17 | $61.99 | $62.02 | $61.41 | $61.85 | $61.85 | 7,487,741 |
| 2023-07-14 | $62.02 | $62.34 | $61.57 | $61.94 | $61.94 | 8,789,450 |
| 2023-07-13 | $62.40 | $62.75 | $62.21 | $62.28 | $62.28 | 9,029,735 |
| 2023-07-12 | $62.88 | $63.27 | $62.12 | $62.28 | $62.28 | 7,340,296 |
| 2023-07-11 | $62.32 | $62.92 | $62.12 | $62.79 | $62.79 | 9,344,918 |
| 2023-07-10 | $62.63 | $62.96 | $62.30 | $62.48 | $62.48 | 7,493,063 |
| 2023-07-07 | $63.24 | $63.45 | $62.63 | $62.65 | $62.65 | 8,665,555 |
| 2023-07-06 | $63.66 | $63.91 | $63.30 | $63.44 | $63.44 | 6,483,043 |
| 2023-07-05 | $64.31 | $65.00 | $63.92 | $64.73 | $64.15 | 8,803,847 |
| 2023-07-03 | $63.94 | $64.91 | $63.44 | $64.43 | $63.86 | 4,832,500 |
| 2023-06-30 | $64.28 | $64.41 | $63.94 | $63.95 | $63.38 | 8,397,821 |
| 2023-06-29 | $63.77 | $64.45 | $63.63 | $64.00 | $63.43 | 7,023,242 |
| 2023-06-28 | $64.70 | $64.70 | $62.88 | $64.09 | $63.52 | 9,465,976 |
| 2023-06-27 | $64.75 | $65.05 | $64.22 | $64.75 | $64.17 | 6,531,782 |
| 2023-06-26 | $65.04 | $65.10 | $64.01 | $64.79 | $64.21 | 7,916,040 |
| 2023-06-23 | $65.38 | $65.42 | $64.89 | $65.04 | $64.46 | 11,133,266 |
| 2023-06-22 | $65.75 | $65.85 | $65.12 | $65.30 | $64.72 | 5,784,044 |
| 2023-06-21 | $65.91 | $66.38 | $65.45 | $65.50 | $64.92 | 8,493,750 |
| 2023-06-20 | $65.83 | $66.37 | $65.25 | $66.03 | $65.44 | 10,799,394 |
| 2023-06-16 | $64.88 | $66.24 | $64.61 | $66.16 | $66.16 | 19,394,443 |
| 2023-06-15 | $64.24 | $64.94 | $63.87 | $64.67 | $64.67 | 8,525,210 |
| 2023-06-14 | $64.96 | $65.00 | $64.05 | $64.16 | $64.16 | 6,379,286 |
| 2023-06-13 | $64.19 | $64.80 | $63.96 | $64.76 | $64.76 | 7,968,126 |
| 2023-06-12 | $64.79 | $64.98 | $64.20 | $64.76 | $64.76 | 7,142,951 |
| 2023-06-09 | $65.37 | $65.46 | $64.60 | $64.80 | $64.80 | 7,069,516 |
| 2023-06-08 | $65.34 | $65.62 | $65.07 | $65.31 | $65.31 | 4,949,701 |
| 2023-06-07 | $65.16 | $65.33 | $64.75 | $65.16 | $65.16 | 6,643,798 |
| 2023-06-06 | $66.27 | $66.38 | $65.12 | $65.48 | $65.48 | 5,618,803 |
| 2023-06-05 | $65.90 | $66.46 | $65.69 | $65.98 | $65.98 | 6,914,423 |
| 2023-06-02 | $64.92 | $65.79 | $64.49 | $65.66 | $65.66 | 6,768,783 |
| 2023-06-01 | $64.46 | $64.73 | $63.78 | $64.68 | $64.68 | 8,697,264 |
| 2023-05-31 | $63.69 | $64.60 | $63.15 | $64.44 | $64.44 | 13,167,848 |
| 2023-05-30 | $63.37 | $64.09 | $63.07 | $63.71 | $63.71 | 8,443,197 |
| 2023-05-26 | $64.51 | $64.97 | $63.70 | $63.82 | $63.82 | 8,458,979 |
| 2023-05-25 | $64.94 | $65.15 | $63.98 | $64.56 | $64.56 | 7,811,810 |
| 2023-05-24 | $66.60 | $66.69 | $65.25 | $65.47 | $65.47 | 7,285,386 |
| 2023-05-23 | $66.08 | $67.16 | $65.86 | $66.53 | $66.53 | 10,162,556 |
| 2023-05-22 | $65.84 | $66.30 | $65.14 | $65.81 | $65.81 | 7,356,056 |
| 2023-05-19 | $65.77 | $66.35 | $65.66 | $65.84 | $65.84 | 9,196,173 |
| 2023-05-18 | $66.31 | $66.35 | $65.18 | $65.70 | $65.70 | 10,080,546 |
| 2023-05-17 | $67.06 | $67.35 | $66.07 | $66.53 | $66.53 | 9,338,361 |
| 2023-05-16 | $68.06 | $68.14 | $66.93 | $67.02 | $67.02 | 7,870,530 |
| 2023-05-15 | $68.20 | $68.46 | $67.77 | $68.17 | $68.17 | 5,907,984 |
| 2023-05-12 | $68.61 | $68.78 | $67.61 | $68.06 | $68.06 | 11,964,118 |
| 2023-05-11 | $68.57 | $69.10 | $67.96 | $69.08 | $69.08 | 8,416,138 |
| 2023-05-10 | $68.17 | $68.95 | $67.56 | $68.49 | $68.49 | 8,841,794 |
| 2023-05-09 | $68.00 | $68.37 | $67.84 | $68.00 | $68.00 | 6,408,489 |
| 2023-05-08 | $68.08 | $68.77 | $67.86 | $68.41 | $68.41 | 6,141,733 |
| 2023-05-05 | $67.14 | $68.44 | $67.12 | $68.14 | $68.14 | 8,561,960 |
| 2023-05-04 | $66.45 | $67.24 | $66.40 | $66.82 | $66.82 | 8,801,885 |
| 2023-05-03 | $68.33 | $68.74 | $66.32 | $66.64 | $66.64 | 12,717,715 |
| 2023-05-02 | $68.25 | $68.99 | $67.40 | $68.10 | $68.10 | 7,793,438 |
| 2023-05-01 | $67.28 | $68.74 | $67.26 | $68.40 | $68.40 | 10,034,010 |
| 2023-04-28 | $67.14 | $67.23 | $66.02 | $66.77 | $66.77 | 10,695,008 |
| 2023-04-27 | $68.02 | $68.02 | $66.50 | $67.61 | $67.61 | 10,521,846 |
| 2023-04-26 | $69.60 | $69.74 | $67.64 | $68.02 | $68.02 | 10,120,970 |
| 2023-04-25 | $70.68 | $70.94 | $70.10 | $70.24 | $70.24 | 5,337,312 |
| 2023-04-24 | $70.34 | $70.62 | $70.06 | $70.54 | $70.54 | 5,384,546 |
| 2023-04-21 | $70.09 | $70.55 | $69.95 | $70.49 | $70.49 | 6,543,787 |
| 2023-04-20 | $69.70 | $69.81 | $68.85 | $69.53 | $69.53 | 5,977,749 |
| 2023-04-19 | $70.27 | $70.42 | $69.55 | $69.86 | $69.86 | 8,179,203 |
| 2023-04-18 | $70.55 | $70.75 | $69.88 | $70.23 | $70.23 | 5,723,116 |
| 2023-04-17 | $70.60 | $70.78 | $70.22 | $70.60 | $70.60 | 4,402,316 |
| 2023-04-14 | $70.60 | $70.79 | $69.95 | $70.45 | $70.45 | 6,260,425 |
| 2023-04-13 | $70.44 | $70.82 | $69.93 | $70.69 | $70.69 | 5,981,632 |
| 2023-04-12 | $70.05 | $70.67 | $69.80 | $70.21 | $70.21 | 5,364,325 |
| 2023-04-11 | $70.47 | $70.50 | $69.97 | $70.03 | $70.03 | 4,762,676 |
| 2023-04-10 | $70.76 | $70.84 | $69.99 | $70.28 | $70.28 | 5,646,440 |
| 2023-04-06 | $69.69 | $71.07 | $69.60 | $70.74 | $70.74 | 9,669,523 |
| 2023-04-05 | $69.46 | $70.21 | $69.04 | $69.82 | $69.26 | 7,739,025 |
| 2023-04-04 | $69.78 | $69.78 | $68.63 | $68.91 | $68.91 | 8,626,710 |
| 2023-04-03 | $69.03 | $70.01 | $68.67 | $69.69 | $69.69 | 7,333,975 |
| 2023-03-31 | $68.66 | $69.38 | $68.37 | $69.31 | $69.31 | 8,953,242 |
| 2023-03-30 | $68.38 | $68.53 | $67.99 | $68.20 | $68.20 | 4,400,176 |
| 2023-03-29 | $68.22 | $68.46 | $67.86 | $68.18 | $68.18 | 5,369,955 |
| 2023-03-28 | $68.08 | $68.59 | $67.96 | $68.20 | $68.20 | 4,715,296 |
| 2023-03-27 | $68.09 | $68.82 | $68.01 | $68.07 | $68.07 | 6,711,455 |
| 2023-03-24 | $67.20 | $67.78 | $66.69 | $67.68 | $67.68 | 6,275,289 |
| 2023-03-23 | $67.59 | $67.90 | $66.64 | $66.98 | $66.98 | 6,723,635 |
| 2023-03-22 | $67.49 | $68.00 | $67.22 | $67.24 | $67.24 | 6,657,597 |
| 2023-03-21 | $67.48 | $67.81 | $66.87 | $67.51 | $67.51 | 8,039,687 |
| 2023-03-20 | $66.73 | $67.38 | $66.24 | $67.24 | $67.24 | 9,731,678 |
| 2023-03-17 | $67.33 | $67.33 | $66.21 | $66.53 | $66.53 | 21,616,937 |
| 2023-03-16 | $67.03 | $67.61 | $65.86 | $67.10 | $67.10 | 10,541,662 |
| 2023-03-15 | $66.12 | $67.72 | $66.06 | $67.48 | $67.48 | 10,482,471 |
| 2023-03-14 | $66.30 | $66.56 | $65.76 | $66.47 | $66.47 | 9,408,409 |
| 2023-03-13 | $65.41 | $67.09 | $65.28 | $66.00 | $66.00 | 9,598,058 |
| 2023-03-10 | $66.32 | $67.41 | $65.43 | $65.71 | $65.71 | 10,282,416 |
| 2023-03-09 | $67.60 | $67.72 | $66.34 | $66.51 | $66.51 | 7,546,397 |
| 2023-03-08 | $67.91 | $68.05 | $66.94 | $67.29 | $67.29 | 5,961,329 |
| 2023-03-07 | $69.18 | $69.21 | $67.44 | $68.00 | $68.00 | 8,135,763 |
| 2023-03-06 | $69.37 | $69.66 | $68.73 | $68.90 | $68.90 | 7,000,228 |
| 2023-03-03 | $69.36 | $69.42 | $68.81 | $69.30 | $69.30 | 6,540,126 |
| 2023-03-02 | $69.23 | $69.73 | $68.99 | $69.19 | $69.19 | 6,068,912 |
| 2023-03-01 | $68.70 | $69.79 | $68.61 | $69.36 | $69.36 | 5,883,378 |
| 2023-02-28 | $69.80 | $69.94 | $68.82 | $68.96 | $68.96 | 8,697,929 |
| 2023-02-27 | $70.29 | $70.41 | $69.73 | $69.99 | $69.99 | 4,921,233 |
| 2023-02-24 | $71.11 | $71.22 | $69.82 | $70.18 | $70.18 | 6,403,406 |
| 2023-02-23 | $71.38 | $71.98 | $70.89 | $71.40 | $71.40 | 5,459,802 |
| 2023-02-22 | $71.30 | $71.71 | $70.58 | $71.31 | $71.31 | 5,718,925 |
| 2023-02-21 | $71.27 | $71.67 | $70.82 | $71.22 | $71.22 | 6,189,574 |
| 2023-02-17 | $70.62 | $71.74 | $70.52 | $71.11 | $71.11 | 11,131,787 |
| 2023-02-16 | $70.80 | $71.22 | $70.18 | $70.85 | $70.85 | 5,593,687 |
| 2023-02-15 | $72.30 | $72.47 | $71.34 | $71.47 | $71.47 | 5,890,654 |
| 2023-02-14 | $73.31 | $73.47 | $72.20 | $72.25 | $72.25 | 5,606,278 |
| 2023-02-13 | $72.22 | $73.44 | $71.98 | $73.17 | $73.17 | 8,628,133 |
| 2023-02-10 | $71.71 | $72.36 | $71.24 | $72.20 | $72.20 | 8,621,526 |
| 2023-02-09 | $73.49 | $73.84 | $71.43 | $71.49 | $71.49 | 12,828,931 |
| 2023-02-08 | $74.31 | $74.42 | $72.94 | $73.65 | $73.65 | 10,149,833 |
| 2023-02-07 | $74.55 | $74.69 | $73.98 | $74.52 | $74.52 | 8,574,097 |
| 2023-02-06 | $74.45 | $75.18 | $74.23 | $74.53 | $74.53 | 7,112,719 |
| 2023-02-03 | $73.21 | $74.47 | $72.61 | $74.45 | $74.45 | 10,211,883 |
| 2023-02-02 | $70.32 | $72.88 | $69.80 | $72.77 | $72.77 | 13,015,384 |
| 2023-02-01 | $72.94 | $72.94 | $70.81 | $71.23 | $71.23 | 10,727,712 |
| 2023-01-31 | $72.11 | $72.66 | $71.65 | $72.65 | $72.65 | 9,375,243 |
| 2023-01-30 | $72.59 | $72.91 | $71.88 | $72.03 | $72.03 | 8,900,571 |
| 2023-01-27 | $72.99 | $73.45 | $72.34 | $72.45 | $72.45 | 5,426,690 |
| 2023-01-26 | $73.11 | $73.20 | $71.98 | $72.99 | $72.99 | 6,528,426 |
| 2023-01-25 | $72.56 | $73.24 | $72.01 | $73.17 | $73.17 | 6,638,238 |
| 2023-01-24 | $73.00 | $75.00 | $72.12 | $72.34 | $72.34 | 7,300,175 |
| 2023-01-23 | $74.09 | $74.20 | $72.85 | $73.26 | $73.26 | 7,426,541 |
| 2023-01-20 | $73.90 | $74.15 | $73.35 | $74.15 | $74.15 | 10,518,210 |
| 2023-01-19 | $72.35 | $73.87 | $72.16 | $73.75 | $73.75 | 9,387,538 |
| 2023-01-18 | $72.34 | $72.67 | $72.08 | $72.14 | $72.14 | 8,371,080 |
| 2023-01-17 | $73.11 | $73.49 | $72.01 | $72.31 | $72.31 | 8,964,877 |
| 2023-01-13 | $71.63 | $72.52 | $71.43 | $72.51 | $72.51 | 9,117,258 |
| 2023-01-12 | $71.68 | $71.95 | $71.06 | $71.60 | $71.60 | 6,779,639 |
| 2023-01-11 | $71.51 | $71.98 | $71.02 | $71.94 | $71.94 | 7,268,727 |
| 2023-01-10 | $71.28 | $71.70 | $70.79 | $71.65 | $71.65 | 6,673,432 |
| 2023-01-09 | $73.12 | $73.16 | $70.75 | $71.01 | $71.01 | 13,005,108 |
| 2023-01-06 | $72.35 | $73.40 | $72.10 | $73.00 | $73.00 | 7,311,144 |
| 2023-01-05 | $71.74 | $72.38 | $71.53 | $71.92 | $71.92 | 8,112,043 |
| 2023-01-04 | $72.25 | $73.26 | $71.73 | $72.62 | $72.05 | 9,948,765 |
| 2023-01-03 | $71.76 | $72.97 | $71.68 | $72.26 | $71.69 | 7,792,470 |
| 2022-12-30 | $72.13 | $72.28 | $70.87 | $71.95 | $71.38 | 7,029,295 |
| 2022-12-29 | $72.30 | $72.64 | $71.87 | $72.10 | $71.53 | 4,288,394 |
| 2022-12-28 | $72.87 | $72.96 | $71.92 | $71.99 | $71.42 | 5,192,116 |
| 2022-12-27 | $73.18 | $73.29 | $72.12 | $72.61 | $72.04 | 5,971,713 |
| 2022-12-23 | $73.75 | $73.89 | $72.51 | $72.89 | $72.89 | 7,029,892 |
| 2022-12-22 | $73.09 | $73.86 | $72.84 | $73.83 | $73.83 | 7,600,797 |
| 2022-12-21 | $72.75 | $73.55 | $72.31 | $73.33 | $73.33 | 8,469,725 |
| 2022-12-20 | $73.32 | $73.66 | $72.45 | $72.65 | $72.65 | 9,231,752 |
| 2022-12-19 | $73.66 | $74.23 | $72.65 | $73.16 | $73.16 | 8,157,537 |
| 2022-12-16 | $74.48 | $74.94 | $73.37 | $73.49 | $73.49 | 27,045,593 |
| 2022-12-15 | $76.92 | $77.21 | $74.71 | $75.00 | $75.00 | 10,646,611 |
| 2022-12-14 | $77.81 | $77.90 | $76.77 | $77.14 | $77.14 | 9,197,883 |
| 2022-12-13 | $79.36 | $79.36 | $77.27 | $77.35 | $77.35 | 15,614,368 |
| 2022-12-12 | $78.94 | $79.14 | $78.29 | $78.89 | $78.89 | 7,055,299 |
| 2022-12-09 | $80.13 | $80.67 | $78.73 | $78.83 | $78.83 | 8,857,094 |
| 2022-12-08 | $79.98 | $80.08 | $79.47 | $79.88 | $79.88 | 6,810,115 |
| 2022-12-07 | $78.76 | $80.23 | $78.65 | $79.93 | $79.93 | 7,799,014 |
| 2022-12-06 | $80.70 | $81.24 | $79.48 | $79.92 | $79.92 | 7,728,750 |
| 2022-12-05 | $80.93 | $81.42 | $80.40 | $80.70 | $80.70 | 6,791,321 |
| 2022-12-02 | $80.37 | $81.16 | $80.37 | $81.13 | $81.13 | 6,366,693 |
| 2022-12-01 | $80.48 | $81.44 | $80.05 | $80.88 | $80.88 | 10,294,288 |
| 2022-11-30 | $79.75 | $80.30 | $78.64 | $80.28 | $80.28 | 18,394,787 |
| 2022-11-29 | $78.81 | $79.11 | $78.30 | $79.03 | $79.03 | 6,439,685 |
| 2022-11-28 | $79.28 | $79.70 | $78.82 | $79.14 | $79.14 | 6,270,445 |
| 2022-11-25 | $79.31 | $79.78 | $79.14 | $79.24 | $79.24 | 4,734,955 |
| 2022-11-23 | $78.60 | $79.22 | $78.53 | $79.14 | $79.14 | 5,700,281 |
| 2022-11-22 | $79.01 | $79.56 | $78.78 | $78.86 | $78.86 | 7,074,992 |
| 2022-11-21 | $77.65 | $79.07 | $77.62 | $78.96 | $78.96 | 8,972,520 |
| 2022-11-18 | $77.53 | $78.14 | $76.98 | $77.45 | $77.45 | 9,073,030 |
| 2022-11-17 | $75.64 | $77.57 | $75.64 | $77.16 | $77.16 | 7,460,956 |
| 2022-11-16 | $76.56 | $77.75 | $76.02 | $76.15 | $76.15 | 10,132,730 |
| 2022-11-15 | $76.41 | $76.77 | $75.27 | $76.28 | $76.28 | 11,212,346 |
| 2022-11-14 | $76.59 | $77.84 | $76.16 | $76.39 | $76.39 | 14,169,520 |
| 2022-11-11 | $78.10 | $78.46 | $74.55 | $75.96 | $75.96 | 18,317,676 |
| 2022-11-10 | $80.75 | $80.76 | $78.63 | $79.38 | $79.38 | 9,884,465 |
| 2022-11-09 | $79.59 | $81.17 | $79.59 | $79.78 | $79.78 | 9,586,326 |
| 2022-11-08 | $79.19 | $80.44 | $78.86 | $79.98 | $79.98 | 8,514,642 |
| 2022-11-07 | $78.71 | $79.68 | $78.42 | $79.19 | $79.19 | 7,683,358 |
| 2022-11-04 | $78.81 | $79.28 | $77.91 | $78.78 | $78.78 | 8,187,983 |
| 2022-11-03 | $77.25 | $78.70 | $77.16 | $78.48 | $78.48 | 9,062,621 |
| 2022-11-02 | $77.66 | $78.91 | $77.23 | $77.45 | $77.45 | 8,570,953 |
| 2022-11-01 | $77.00 | $77.79 | $76.63 | $77.70 | $77.70 | 8,870,661 |
| 2022-10-31 | $76.59 | $78.66 | $76.36 | $77.47 | $77.47 | 12,380,795 |
| 2022-10-28 | $75.25 | $76.99 | $75.09 | $76.83 | $76.83 | 10,301,369 |
| 2022-10-27 | $74.28 | $75.28 | $73.87 | $74.60 | $74.60 | 9,298,576 |
| 2022-10-26 | $73.09 | $75.21 | $72.48 | $74.45 | $74.45 | 10,417,551 |
| 2022-10-25 | $72.64 | $73.21 | $72.25 | $72.77 | $72.77 | 7,874,746 |
| 2022-10-24 | $72.66 | $73.56 | $72.55 | $72.99 | $72.99 | 7,382,685 |
| 2022-10-21 | $70.35 | $72.52 | $69.94 | $72.21 | $72.21 | 8,217,576 |
| 2022-10-20 | $71.05 | $71.20 | $70.03 | $70.35 | $70.35 | 9,193,103 |
| 2022-10-19 | $71.53 | $71.73 | $70.71 | $71.14 | $71.14 | 6,481,802 |
| 2022-10-18 | $72.09 | $72.47 | $71.51 | $71.74 | $71.74 | 7,938,152 |
| 2022-10-17 | $70.75 | $71.61 | $70.65 | $71.38 | $71.38 | 6,618,108 |
| 2022-10-14 | $70.92 | $71.74 | $70.48 | $70.62 | $70.62 | 9,993,576 |
| 2022-10-13 | $68.56 | $71.03 | $68.51 | $70.77 | $70.77 | 9,592,401 |
| 2022-10-12 | $69.69 | $70.49 | $69.25 | $69.28 | $69.28 | 6,683,977 |
| 2022-10-11 | $68.56 | $70.36 | $68.35 | $69.65 | $69.65 | 8,941,453 |
| 2022-10-10 | $69.18 | $69.41 | $68.33 | $68.48 | $68.48 | 8,879,404 |
| 2022-10-07 | $70.34 | $70.46 | $69.26 | $69.70 | $69.70 | 7,934,641 |
| 2022-10-06 | $70.79 | $70.83 | $69.90 | $70.24 | $70.24 | 7,545,530 |
| 2022-10-05 | $70.94 | $71.80 | $70.67 | $71.45 | $70.90 | 6,787,527 |
| 2022-10-04 | $70.63 | $71.91 | $70.10 | $71.21 | $70.67 | 10,510,674 |
| 2022-10-03 | $71.36 | $71.51 | $69.39 | $70.53 | $70.53 | 12,003,397 |
| 2022-09-30 | $71.78 | $72.11 | $70.98 | $71.09 | $71.09 | 11,347,056 |
| 2022-09-29 | $72.14 | $72.61 | $71.16 | $71.71 | $71.71 | 9,587,799 |
| 2022-09-28 | $71.07 | $72.08 | $71.02 | $72.06 | $72.06 | 12,412,730 |
| 2022-09-27 | $70.74 | $71.50 | $70.20 | $70.36 | $70.36 | 12,013,224 |
| 2022-09-26 | $70.14 | $70.85 | $69.69 | $70.15 | $70.15 | 10,244,013 |
| 2022-09-23 | $71.03 | $71.37 | $70.13 | $70.71 | $70.71 | 8,190,301 |
| 2022-09-22 | $69.20 | $71.88 | $69.20 | $71.29 | $71.29 | 9,730,384 |
| 2022-09-21 | $69.74 | $70.37 | $69.44 | $69.46 | $69.46 | 11,856,979 |
| 2022-09-20 | $69.80 | $70.06 | $69.24 | $69.73 | $69.73 | 7,454,921 |
| 2022-09-19 | $71.05 | $71.54 | $69.53 | $70.19 | $70.19 | 9,921,967 |
| 2022-09-16 | $71.75 | $72.25 | $70.90 | $71.52 | $71.52 | 16,364,807 |
| 2022-09-15 | $70.64 | $72.14 | $70.56 | $71.78 | $71.78 | 9,499,389 |
| 2022-09-14 | $70.54 | $71.23 | $70.03 | $70.47 | $70.47 | 15,528,919 |
| 2022-09-13 | $71.56 | $72.10 | $70.77 | $71.04 | $71.04 | 9,884,738 |
| 2022-09-12 | $75.61 | $75.99 | $72.25 | $72.36 | $72.36 | 23,830,082 |
| 2022-09-09 | $69.28 | $70.55 | $69.22 | $70.16 | $70.16 | 6,557,458 |
| 2022-09-08 | $68.95 | $69.58 | $68.18 | $69.38 | $69.38 | 9,147,946 |
| 2022-09-07 | $68.67 | $69.48 | $68.14 | $68.76 | $68.76 | 7,182,984 |
| 2022-09-06 | $68.94 | $69.07 | $68.12 | $68.65 | $68.65 | 8,416,272 |
| 2022-09-02 | $69.37 | $69.78 | $68.34 | $68.61 | $68.61 | 8,657,762 |
| 2022-09-01 | $67.39 | $69.10 | $67.21 | $69.09 | $69.09 | 9,633,255 |
| 2022-08-31 | $67.33 | $67.63 | $66.84 | $67.41 | $67.41 | 13,940,339 |
| 2022-08-30 | $66.75 | $67.25 | $65.95 | $67.20 | $67.20 | 10,260,513 |
| 2022-08-29 | $69.90 | $69.91 | $66.40 | $66.75 | $66.75 | 18,445,706 |
| 2022-08-26 | $71.92 | $72.04 | $71.13 | $71.19 | $71.19 | 7,373,204 |
| 2022-08-25 | $72.66 | $72.66 | $71.03 | $71.50 | $71.50 | 11,037,022 |
| 2022-08-24 | $73.01 | $73.13 | $72.36 | $72.42 | $72.42 | 6,142,834 |
| 2022-08-23 | $74.31 | $74.49 | $72.60 | $72.77 | $72.77 | 9,200,188 |
| 2022-08-22 | $75.33 | $75.86 | $74.35 | $74.55 | $74.55 | 5,813,576 |
| 2022-08-19 | $74.16 | $75.71 | $74.16 | $75.33 | $75.33 | 7,938,388 |
| 2022-08-18 | $74.77 | $74.97 | $73.62 | $74.15 | $74.15 | 5,303,324 |
| 2022-08-17 | $73.91 | $74.98 | $73.81 | $74.56 | $74.56 | 5,347,169 |
| 2022-08-16 | $74.36 | $75.10 | $73.85 | $74.13 | $74.13 | 9,026,976 |
| 2022-08-15 | $75.45 | $75.50 | $73.79 | $74.53 | $74.53 | 11,125,560 |
| 2022-08-12 | $74.58 | $75.72 | $74.57 | $75.57 | $75.57 | 6,163,935 |
| 2022-08-11 | $74.39 | $75.52 | $74.28 | $74.46 | $74.46 | 6,142,959 |
| 2022-08-10 | $75.20 | $75.32 | $73.95 | $74.86 | $74.86 | 8,319,071 |
| 2022-08-09 | $74.10 | $75.52 | $74.06 | $74.96 | $74.96 | 8,978,661 |
| 2022-08-08 | $72.07 | $73.83 | $71.90 | $73.80 | $73.80 | 9,844,922 |
| 2022-08-05 | $71.98 | $72.36 | $71.71 | $72.12 | $72.12 | 8,972,702 |
| 2022-08-04 | $72.79 | $72.95 | $71.98 | $72.12 | $72.12 | 8,601,755 |
| 2022-08-03 | $73.30 | $73.51 | $72.60 | $72.99 | $72.99 | 8,672,094 |
| 2022-08-02 | $74.18 | $74.73 | $73.24 | $73.28 | $73.28 | 7,039,733 |
| 2022-08-01 | $73.76 | $74.26 | $73.30 | $73.62 | $73.62 | 6,783,110 |
| 2022-07-29 | $74.45 | $74.65 | $73.17 | $73.78 | $73.78 | 13,459,531 |
| 2022-07-28 | $74.93 | $75.16 | $73.22 | $74.70 | $74.70 | 9,262,724 |
| 2022-07-27 | $72.39 | $74.98 | $72.26 | $74.81 | $74.81 | 9,760,140 |
| 2022-07-26 | $73.47 | $74.23 | $72.96 | $73.63 | $73.63 | 8,957,331 |
| 2022-07-25 | $72.79 | $73.26 | $72.48 | $72.84 | $72.84 | 6,259,021 |
| 2022-07-22 | $73.25 | $73.61 | $72.48 | $72.95 | $72.95 | 6,514,385 |
| 2022-07-21 | $72.71 | $73.33 | $72.47 | $73.04 | $73.04 | 7,238,890 |
| 2022-07-20 | $73.28 | $73.70 | $72.38 | $72.82 | $72.82 | 12,149,895 |
| 2022-07-19 | $74.12 | $74.29 | $72.92 | $73.14 | $73.14 | 11,399,124 |
| 2022-07-18 | $75.80 | $75.80 | $73.49 | $73.74 | $73.74 | 8,995,984 |
| 2022-07-15 | $74.82 | $75.67 | $74.29 | $75.65 | $75.65 | 10,933,915 |
| 2022-07-14 | $73.64 | $74.13 | $73.24 | $74.01 | $74.01 | 9,675,745 |
| 2022-07-13 | $74.64 | $75.22 | $74.41 | $74.53 | $74.53 | 8,562,126 |
| 2022-07-12 | $75.43 | $75.96 | $74.86 | $75.01 | $75.01 | 9,285,651 |
| 2022-07-11 | $75.50 | $75.99 | $75.25 | $75.56 | $75.56 | 6,990,276 |
| 2022-07-08 | $74.78 | $76.04 | $74.67 | $75.38 | $75.38 | 6,589,845 |
| 2022-07-07 | $75.88 | $76.23 | $75.01 | $75.14 | $75.14 | 14,455,440 |
| 2022-07-06 | $76.25 | $77.10 | $75.98 | $76.22 | $76.22 | 8,618,855 |
| 2022-07-05 | $76.37 | $76.64 | $74.63 | $75.96 | $75.96 | 12,589,842 |
| 2022-07-01 | $76.98 | $76.98 | $75.77 | $76.84 | $76.84 | 10,882,707 |
| 2022-06-30 | $77.03 | $77.65 | $76.29 | $77.00 | $77.00 | 14,219,721 |
| 2022-06-29 | $78.70 | $79.17 | $77.99 | $78.28 | $77.73 | 8,723,563 |
| 2022-06-28 | $79.84 | $80.40 | $78.49 | $78.70 | $78.15 | 8,870,018 |
| 2022-06-27 | $79.23 | $80.59 | $79.10 | $79.98 | $79.42 | 10,586,886 |
| 2022-06-24 | $78.62 | $79.00 | $78.12 | $78.96 | $78.41 | 12,372,297 |
| 2022-06-23 | $76.56 | $77.76 | $76.56 | $77.69 | $77.15 | 12,241,262 |
| 2022-06-22 | $76.47 | $77.42 | $76.20 | $76.55 | $76.02 | 11,130,236 |
| 2022-06-21 | $75.00 | $77.03 | $74.52 | $76.47 | $75.94 | 15,534,304 |
| 2022-06-17 | $72.71 | $74.37 | $72.67 | $73.77 | $73.26 | 34,761,508 |
| 2022-06-16 | $72.47 | $72.81 | $71.71 | $72.62 | $72.11 | 14,035,252 |
| 2022-06-15 | $73.16 | $73.60 | $72.46 | $73.02 | $72.51 | 14,264,612 |
| 2022-06-14 | $73.54 | $73.79 | $72.39 | $72.87 | $72.36 | 14,104,215 |
| 2022-06-13 | $73.86 | $74.33 | $73.30 | $73.58 | $73.07 | 13,636,296 |
| 2022-06-10 | $75.40 | $75.73 | $74.88 | $75.09 | $74.57 | 10,964,783 |
| 2022-06-09 | $76.09 | $76.98 | $75.82 | $75.98 | $75.45 | 11,760,777 |
| 2022-06-08 | $76.52 | $76.82 | $75.92 | $76.18 | $75.65 | 7,617,316 |
| 2022-06-07 | $75.27 | $76.72 | $75.18 | $76.59 | $76.06 | 13,994,470 |
| 2022-06-06 | $75.45 | $75.63 | $74.70 | $75.25 | $74.73 | 11,551,280 |
| 2022-06-03 | $74.35 | $75.32 | $74.30 | $75.17 | $74.65 | 12,188,373 |
| 2022-06-02 | $75.50 | $75.60 | $73.62 | $75.07 | $74.55 | 12,805,067 |
| 2022-06-01 | $75.34 | $75.51 | $74.34 | $74.96 | $74.44 | 12,280,385 |
| 2022-05-31 | $75.08 | $75.98 | $73.67 | $75.45 | $74.92 | 28,617,102 |
| 2022-05-27 | $77.31 | $77.45 | $75.47 | $76.14 | $75.61 | 16,315,699 |
| 2022-05-26 | $78.11 | $78.62 | $77.32 | $77.59 | $77.05 | 12,028,997 |
| 2022-05-25 | $77.13 | $77.87 | $76.66 | $77.24 | $76.70 | 12,508,564 |
| 2022-05-24 | $76.70 | $77.73 | $76.41 | $77.13 | $76.59 | 13,242,550 |
| 2022-05-23 | $76.51 | $77.48 | $76.46 | $76.70 | $76.17 | 13,539,433 |
| 2022-05-20 | $76.50 | $77.15 | $75.34 | $76.19 | $75.66 | 17,329,678 |
| 2022-05-19 | $76.09 | $76.79 | $75.69 | $75.96 | $75.43 | 14,858,836 |
| 2022-05-18 | $78.27 | $78.47 | $76.84 | $77.02 | $76.48 | 15,026,154 |
| 2022-05-17 | $76.94 | $78.43 | $76.80 | $78.22 | $77.68 | 14,509,386 |
| 2022-05-16 | $76.29 | $77.25 | $76.08 | $76.91 | $76.37 | 13,441,149 |
| 2022-05-13 | $76.44 | $76.59 | $75.52 | $75.80 | $75.27 | 13,773,108 |
| 2022-05-12 | $76.08 | $76.34 | $74.86 | $76.30 | $75.77 | 16,224,531 |
| 2022-05-11 | $76.26 | $77.33 | $76.07 | $76.15 | $75.62 | 13,678,069 |
| 2022-05-10 | $76.82 | $77.00 | $75.63 | $76.29 | $75.76 | 15,343,534 |
| 2022-05-09 | $75.69 | $77.25 | $74.86 | $76.27 | $75.74 | 19,130,728 |
| 2022-05-06 | $76.12 | $76.85 | $75.76 | $76.67 | $76.14 | 15,177,776 |
| 2022-05-05 | $76.39 | $77.03 | $75.53 | $76.25 | $75.72 | 14,788,074 |
| 2022-05-04 | $75.01 | $76.64 | $74.80 | $76.31 | $75.78 | 16,983,252 |
| 2022-05-03 | $75.78 | $75.99 | $74.21 | $75.05 | $74.53 | 14,951,531 |
| 2022-05-02 | $75.37 | $75.98 | $74.33 | $75.08 | $74.56 | 20,533,667 |
| 2022-04-29 | $73.78 | $76.01 | $73.35 | $75.27 | $74.75 | 26,446,511 |
| 2022-04-28 | $76.77 | $77.75 | $76.22 | $77.20 | $76.66 | 21,440,121 |
| 2022-04-27 | $75.80 | $76.30 | $75.09 | $75.81 | $75.28 | 12,603,746 |
| 2022-04-26 | $75.98 | $76.94 | $75.56 | $75.59 | $75.06 | 11,492,079 |
| 2022-04-25 | $75.74 | $76.24 | $74.71 | $76.05 | $75.52 | 14,944,833 |
| 2022-04-22 | $76.91 | $77.29 | $75.68 | $75.75 | $75.22 | 15,110,671 |
| 2022-04-21 | $77.28 | $78.17 | $76.61 | $77.56 | $77.02 | 11,110,194 |
| 2022-04-20 | $76.21 | $77.69 | $76.04 | $77.28 | $76.74 | 9,536,945 |
| 2022-04-19 | $76.88 | $76.89 | $75.98 | $76.40 | $75.87 | 12,875,692 |
| 2022-04-18 | $77.15 | $77.23 | $76.36 | $76.75 | $76.22 | 13,841,997 |
| 2022-04-14 | $77.04 | $78.12 | $76.79 | $77.51 | $76.97 | 16,730,361 |
| 2022-04-13 | $76.73 | $77.14 | $76.45 | $76.87 | $76.33 | 9,960,989 |
| 2022-04-12 | $76.22 | $77.02 | $75.57 | $76.55 | $76.02 | 12,596,406 |
| 2022-04-11 | $77.70 | $78.13 | $76.47 | $76.50 | $75.97 | 15,560,669 |
| 2022-04-08 | $76.82 | $78.06 | $76.76 | $77.77 | $77.23 | 22,333,053 |
| 2022-04-07 | $75.38 | $77.28 | $75.30 | $77.26 | $76.72 | 20,655,640 |
| 2022-04-06 | $74.18 | $75.48 | $73.97 | $75.34 | $74.82 | 15,420,148 |
| 2022-04-05 | $73.76 | $74.99 | $73.56 | $74.43 | $73.91 | 11,784,369 |
| 2022-04-04 | $74.00 | $74.89 | $73.54 | $73.79 | $73.28 | 13,542,198 |
| 2022-04-01 | $73.19 | $73.93 | $73.00 | $73.82 | $73.31 | 12,528,563 |
| 2022-03-31 | $73.46 | $73.62 | $72.98 | $73.03 | $72.52 | 17,143,092 |
| 2022-03-30 | $73.52 | $74.07 | $73.22 | $73.72 | $72.67 | 12,146,647 |
| 2022-03-29 | $72.96 | $73.34 | $72.66 | $73.23 | $72.19 | 14,833,460 |
| 2022-03-28 | $73.20 | $73.74 | $72.71 | $73.11 | $72.07 | 10,629,105 |
| 2022-03-25 | $72.50 | $73.46 | $72.45 | $73.28 | $72.24 | 11,868,453 |
| 2022-03-24 | $71.62 | $72.60 | $71.49 | $72.41 | $71.38 | 12,981,791 |
| 2022-03-23 | $70.99 | $71.51 | $70.64 | $71.38 | $70.36 | 13,438,863 |
| 2022-03-22 | $71.21 | $71.40 | $70.27 | $70.82 | $69.81 | 14,068,612 |
| 2022-03-21 | $71.48 | $72.06 | $70.60 | $71.05 | $70.04 | 17,195,965 |
| 2022-03-18 | $70.39 | $71.02 | $69.92 | $71.02 | $70.01 | 32,600,722 |
| 2022-03-17 | $69.69 | $70.71 | $69.28 | $70.52 | $69.51 | 17,191,528 |
| 2022-03-16 | $69.93 | $70.15 | $69.02 | $69.66 | $68.67 | 15,734,335 |
| 2022-03-15 | $69.67 | $70.19 | $69.28 | $69.75 | $68.76 | 15,977,239 |
| 2022-03-14 | $68.93 | $69.94 | $68.75 | $69.24 | $68.25 | 17,475,554 |
| 2022-03-11 | $68.09 | $69.49 | $67.94 | $68.87 | $67.89 | 14,023,946 |
| 2022-03-10 | $67.77 | $68.73 | $67.71 | $68.42 | $67.44 | 12,817,401 |
| 2022-03-09 | $68.38 | $68.62 | $67.96 | $68.13 | $67.16 | 12,430,799 |
| 2022-03-08 | $67.93 | $68.41 | $67.33 | $67.74 | $66.77 | 19,223,468 |
| 2022-03-07 | $69.21 | $69.23 | $68.17 | $68.77 | $67.79 | 15,714,941 |
| 2022-03-04 | $68.26 | $69.54 | $68.24 | $69.36 | $68.37 | 13,076,329 |
| 2022-03-03 | $68.85 | $69.65 | $68.61 | $69.11 | $68.12 | 15,731,026 |
| 2022-03-02 | $68.76 | $69.25 | $68.51 | $68.85 | $67.87 | 13,004,697 |
| 2022-03-01 | $68.12 | $69.01 | $68.02 | $68.63 | $67.65 | 12,418,341 |
| 2022-02-28 | $67.69 | $68.70 | $67.29 | $68.67 | $67.69 | 22,480,239 |
| 2022-02-25 | $67.69 | $69.32 | $67.63 | $68.80 | $67.82 | 15,719,840 |
| 2022-02-24 | $66.49 | $67.17 | $66.19 | $67.10 | $66.14 | 18,055,497 |
| 2022-02-23 | $67.90 | $68.29 | $67.46 | $67.93 | $66.96 | 15,957,764 |
| 2022-02-22 | $67.67 | $68.27 | $67.05 | $67.45 | $66.49 | 15,459,073 |
| 2022-02-18 | $67.38 | $67.92 | $67.18 | $67.55 | $66.59 | 12,278,890 |
| 2022-02-17 | $67.50 | $67.78 | $66.79 | $67.39 | $66.43 | 13,456,461 |
| 2022-02-16 | $67.77 | $68.39 | $67.45 | $67.60 | $66.64 | 14,253,321 |
| 2022-02-15 | $66.73 | $68.06 | $66.73 | $67.77 | $66.80 | 24,972,779 |
| 2022-02-14 | $66.87 | $67.02 | $65.82 | $66.81 | $65.86 | 14,939,425 |
| 2022-02-11 | $66.42 | $67.36 | $66.39 | $66.88 | $65.93 | 15,613,389 |
| 2022-02-10 | $66.87 | $67.10 | $66.17 | $66.51 | $65.56 | 21,184,508 |
| 2022-02-09 | $65.74 | $67.27 | $65.62 | $67.14 | $66.18 | 17,159,902 |
| 2022-02-08 | $66.25 | $66.29 | $65.60 | $65.89 | $64.95 | 13,614,086 |
| 2022-02-07 | $65.38 | $66.45 | $65.00 | $66.19 | $65.25 | 17,537,971 |
| 2022-02-04 | $63.15 | $65.45 | $62.90 | $64.99 | $64.06 | 13,193,672 |
| 2022-02-03 | $64.80 | $65.08 | $63.60 | $64.07 | $63.16 | 13,946,666 |
| 2022-02-02 | $64.85 | $64.98 | $64.03 | $64.80 | $63.88 | 12,312,348 |
| 2022-02-01 | $65.01 | $65.26 | $64.68 | $65.19 | $64.26 | 12,055,498 |
| 2022-01-31 | $64.58 | $65.00 | $64.39 | $64.89 | $63.97 | 12,036,686 |
| 2022-01-28 | $63.68 | $64.92 | $63.24 | $64.91 | $63.98 | 10,848,383 |
| 2022-01-27 | $62.51 | $64.52 | $62.35 | $63.86 | $62.95 | 16,569,453 |
| 2022-01-26 | $62.16 | $63.41 | $61.86 | $62.24 | $61.35 | 13,664,186 |
| 2022-01-25 | $62.24 | $62.81 | $61.45 | $62.46 | $61.57 | 16,752,834 |
| 2022-01-24 | $63.18 | $63.42 | $61.19 | $62.61 | $61.72 | 17,673,852 |
| 2022-01-21 | $64.74 | $64.92 | $63.29 | $63.54 | $62.63 | 13,273,172 |
| 2022-01-20 | $64.52 | $65.35 | $64.13 | $64.58 | $63.66 | 8,523,099 |
| 2022-01-19 | $64.86 | $65.33 | $64.42 | $64.72 | $63.80 | 11,422,556 |
| 2022-01-18 | $64.68 | $65.03 | $63.81 | $64.89 | $63.97 | 12,277,475 |
| 2022-01-14 | $64.28 | $64.99 | $64.25 | $64.93 | $64.00 | 10,302,187 |
| 2022-01-13 | $64.65 | $64.96 | $63.86 | $64.60 | $63.68 | 8,201,804 |
| 2022-01-12 | $64.86 | $65.36 | $64.38 | $64.82 | $63.90 | 10,148,203 |
| 2022-01-11 | $64.71 | $65.85 | $64.31 | $65.48 | $64.55 | 12,991,069 |
| 2022-01-10 | $62.80 | $65.32 | $62.76 | $65.10 | $64.17 | 27,534,132 |
| 2022-01-07 | $61.49 | $63.01 | $61.21 | $62.83 | $61.93 | 16,669,963 |
| 2022-01-06 | $61.72 | $61.79 | $60.86 | $61.48 | $60.60 | 8,048,874 |
| 2022-01-05 | $62.44 | $63.27 | $62.12 | $62.16 | $60.74 | 11,074,115 |
| 2022-01-04 | $61.50 | $62.31 | $61.07 | $62.13 | $60.71 | 11,415,248 |
| 2022-01-03 | $62.07 | $62.24 | $61.34 | $61.88 | $60.47 | 12,360,783 |
| 2021-12-31 | $62.61 | $62.99 | $62.35 | $62.35 | $60.93 | 6,319,229 |
| 2021-12-30 | $62.50 | $63.17 | $62.36 | $62.52 | $61.09 | 6,247,985 |
| 2021-12-29 | $62.19 | $62.49 | $62.03 | $62.29 | $60.87 | 4,875,381 |
| 2021-12-28 | $62.32 | $62.64 | $62.11 | $62.35 | $60.93 | 6,002,478 |
| 2021-12-27 | $62.09 | $62.35 | $61.77 | $62.29 | $60.87 | 9,542,659 |
| 2021-12-23 | $62.41 | $62.56 | $61.85 | $62.05 | $60.63 | 8,077,302 |
| 2021-12-22 | $61.36 | $62.28 | $60.93 | $62.10 | $60.68 | 15,119,666 |
| 2021-12-21 | $62.00 | $62.24 | $61.25 | $61.45 | $60.05 | 8,669,723 |
| 2021-12-20 | $61.44 | $62.04 | $60.88 | $61.72 | $60.31 | 10,894,348 |
| 2021-12-17 | $62.30 | $62.57 | $61.36 | $61.56 | $60.15 | 24,454,223 |
| 2021-12-16 | $61.00 | $62.67 | $60.79 | $62.17 | $60.75 | 17,947,175 |
| 2021-12-15 | $59.62 | $60.88 | $59.60 | $60.61 | $59.23 | 18,498,209 |
| 2021-12-14 | $58.80 | $60.43 | $58.60 | $59.51 | $58.15 | 21,215,255 |
| 2021-12-13 | $57.26 | $59.37 | $57.11 | $59.05 | $57.70 | 18,908,352 |
| 2021-12-10 | $57.61 | $57.80 | $56.11 | $56.36 | $55.07 | 14,467,212 |
| 2021-12-09 | $57.24 | $57.80 | $56.91 | $57.54 | $56.23 | 13,622,749 |
| 2021-12-08 | $57.39 | $57.88 | $57.15 | $57.60 | $56.28 | 11,391,695 |
| 2021-12-07 | $57.05 | $57.76 | $56.94 | $57.13 | $55.83 | 13,037,755 |
| 2021-12-06 | $56.52 | $57.54 | $56.45 | $56.83 | $55.53 | 18,988,276 |
| 2021-12-03 | $55.76 | $56.69 | $55.76 | $56.32 | $55.03 | 18,445,586 |
| 2021-12-02 | $54.99 | $55.88 | $54.67 | $55.41 | $54.14 | 17,193,718 |
| 2021-12-01 | $53.94 | $55.96 | $53.91 | $54.95 | $53.70 | 20,203,716 |
| 2021-11-30 | $54.16 | $54.35 | $53.22 | $53.63 | $52.41 | 25,407,168 |
| 2021-11-29 | $55.84 | $56.30 | $54.60 | $54.64 | $53.39 | 22,025,041 |
| 2021-11-26 | $56.31 | $56.73 | $55.82 | $56.53 | $55.24 | 15,832,297 |
| 2021-11-24 | $57.42 | $57.72 | $56.56 | $56.81 | $55.51 | 17,685,249 |
| 2021-11-23 | $57.29 | $57.96 | $57.20 | $57.45 | $56.14 | 14,466,276 |
| 2021-11-22 | $57.81 | $58.32 | $57.02 | $57.04 | $55.74 | 14,186,887 |
| 2021-11-19 | $59.13 | $59.42 | $57.80 | $57.83 | $56.51 | 13,881,067 |
| 2021-11-18 | $59.45 | $59.70 | $58.74 | $59.04 | $57.69 | 9,816,342 |
| 2021-11-17 | $59.00 | $59.75 | $58.35 | $59.44 | $58.08 | 12,324,544 |
| 2021-11-16 | $59.50 | $59.94 | $58.85 | $59.10 | $57.75 | 9,320,328 |
| 2021-11-15 | $59.80 | $60.06 | $59.49 | $59.62 | $58.26 | 10,543,303 |
| 2021-11-12 | $58.82 | $59.70 | $58.76 | $59.43 | $58.07 | 9,234,805 |
| 2021-11-11 | $59.40 | $59.69 | $59.14 | $59.19 | $57.84 | 8,148,741 |
| 2021-11-10 | $59.30 | $59.95 | $59.30 | $59.39 | $58.03 | 11,005,208 |
| 2021-11-09 | $59.41 | $59.65 | $59.20 | $59.46 | $58.10 | 9,069,556 |
| 2021-11-08 | $59.80 | $60.20 | $59.06 | $59.41 | $58.05 | 10,294,233 |
| 2021-11-05 | $59.08 | $59.86 | $58.77 | $59.45 | $58.09 | 10,625,194 |
| 2021-11-04 | $59.44 | $59.69 | $58.61 | $59.25 | $57.90 | 9,831,027 |
| 2021-11-03 | $58.55 | $59.47 | $58.41 | $59.36 | $58.00 | 12,305,773 |
| 2021-11-02 | $58.78 | $59.63 | $58.29 | $58.63 | $57.29 | 13,416,524 |
| 2021-11-01 | $58.30 | $59.22 | $58.29 | $58.68 | $57.34 | 13,198,506 |
| 2021-10-29 | $57.25 | $58.57 | $57.14 | $58.40 | $57.07 | 17,066,964 |
| 2021-10-28 | $56.53 | $57.75 | $56.35 | $57.13 | $55.83 | 16,380,800 |
| 2021-10-27 | $58.35 | $58.42 | $56.11 | $56.49 | $55.20 | 18,773,668 |
| 2021-10-26 | $57.90 | $58.35 | $57.62 | $58.24 | $56.91 | 9,984,561 |
| 2021-10-25 | $57.72 | $58.16 | $57.52 | $57.81 | $56.49 | 9,716,081 |
| 2021-10-22 | $57.81 | $59.00 | $57.43 | $57.60 | $56.28 | 6,884,484 |
| 2021-10-21 | $58.09 | $58.10 | $57.37 | $57.81 | $56.49 | 7,158,963 |
| 2021-10-20 | $57.91 | $58.60 | $57.90 | $58.07 | $56.74 | 9,010,325 |
| 2021-10-19 | $57.18 | $57.64 | $57.02 | $57.59 | $56.27 | 9,390,163 |
| 2021-10-18 | $58.01 | $58.15 | $56.92 | $56.94 | $55.64 | 13,320,593 |
| 2021-10-15 | $58.11 | $58.69 | $57.91 | $58.36 | $57.03 | 9,445,535 |
| 2021-10-14 | $57.07 | $58.17 | $57.01 | $57.70 | $56.38 | 9,028,565 |
| 2021-10-13 | $57.06 | $57.39 | $56.66 | $57.07 | $55.77 | 9,881,931 |
| 2021-10-12 | $57.52 | $58.84 | $56.82 | $57.06 | $55.76 | 11,736,296 |
| 2021-10-11 | $57.32 | $57.77 | $57.01 | $57.42 | $56.11 | 10,741,680 |
| 2021-10-08 | $58.87 | $58.99 | $56.81 | $57.26 | $55.95 | 27,249,584 |
| 2021-10-07 | $58.75 | $59.35 | $58.37 | $59.01 | $57.66 | 13,798,239 |
| 2021-10-06 | $59.11 | $59.23 | $58.60 | $59.19 | $57.84 | 9,283,426 |
| 2021-10-05 | $58.86 | $59.68 | $58.83 | $59.15 | $57.80 | 11,406,467 |
| 2021-10-04 | $59.40 | $60.03 | $58.85 | $58.93 | $57.58 | 12,532,840 |
| 2021-10-01 | $59.37 | $59.76 | $58.65 | $59.51 | $58.15 | 11,187,980 |
| 2021-09-30 | $60.18 | $60.57 | $59.15 | $59.17 | $57.82 | 11,996,910 |
| 2021-09-29 | $59.90 | $60.94 | $59.90 | $60.62 | $58.75 | 9,043,339 |
| 2021-09-28 | $59.88 | $60.23 | $59.38 | $59.84 | $57.99 | 10,812,462 |
| 2021-09-27 | $60.11 | $60.72 | $59.79 | $59.84 | $57.99 | 8,231,795 |
| 2021-09-24 | $60.50 | $61.10 | $60.17 | $60.23 | $58.37 | 9,541,676 |
| 2021-09-23 | $60.40 | $61.34 | $60.22 | $60.63 | $58.76 | 9,393,688 |
| 2021-09-22 | $60.50 | $60.66 | $60.05 | $60.15 | $58.29 | 9,661,257 |
| 2021-09-21 | $60.54 | $61.13 | $60.31 | $60.33 | $58.47 | 10,157,710 |
| 2021-09-20 | $60.64 | $61.38 | $60.16 | $60.50 | $58.63 | 15,426,767 |
| 2021-09-17 | $60.51 | $61.42 | $60.36 | $61.31 | $59.42 | 20,450,495 |
| 2021-09-16 | $61.86 | $62.05 | $60.66 | $61.23 | $59.34 | 13,621,881 |
| 2021-09-15 | $61.98 | $62.47 | $61.81 | $62.00 | $60.09 | 7,981,363 |
| 2021-09-14 | $63.06 | $63.09 | $61.97 | $62.11 | $60.19 | 8,009,689 |
| 2021-09-13 | $63.47 | $63.51 | $62.56 | $62.84 | $60.90 | 9,031,468 |
| 2021-09-10 | $63.72 | $63.87 | $62.96 | $63.13 | $61.18 | 10,017,217 |
| 2021-09-09 | $64.44 | $64.76 | $63.45 | $63.58 | $61.62 | 11,245,981 |
| 2021-09-08 | $64.61 | $65.14 | $64.02 | $64.92 | $62.92 | 12,231,581 |
| 2021-09-07 | $65.44 | $65.56 | $64.65 | $65.19 | $63.18 | 8,789,056 |
| 2021-09-03 | $65.97 | $65.97 | $65.29 | $65.61 | $63.59 | 7,772,465 |
| 2021-09-02 | $65.97 | $66.12 | $65.50 | $66.12 | $64.08 | 7,064,746 |
| 2021-09-01 | $67.29 | $67.29 | $65.44 | $65.81 | $63.78 | 10,320,360 |
| 2021-08-31 | $67.05 | $67.65 | $66.77 | $66.86 | $64.80 | 8,502,980 |
| 2021-08-30 | $66.71 | $67.48 | $66.51 | $67.21 | $65.14 | 4,257,408 |
| 2021-08-27 | $67.08 | $67.22 | $66.58 | $66.60 | $64.54 | 6,863,365 |
| 2021-08-26 | $67.43 | $67.76 | $66.95 | $66.99 | $64.92 | 4,697,743 |
| 2021-08-25 | $68.26 | $68.31 | $67.30 | $67.60 | $65.51 | 7,639,728 |
| 2021-08-24 | $68.84 | $68.85 | $68.19 | $68.52 | $66.41 | 5,125,210 |
| 2021-08-23 | $69.26 | $69.75 | $68.88 | $68.94 | $66.81 | 7,988,781 |
| 2021-08-20 | $68.71 | $69.35 | $68.30 | $69.20 | $67.06 | 9,053,384 |
| 2021-08-19 | $67.65 | $69.11 | $67.56 | $68.51 | $66.40 | 11,707,421 |
| 2021-08-18 | $68.99 | $69.07 | $67.86 | $67.93 | $65.83 | 6,863,806 |
| 2021-08-17 | $68.68 | $69.16 | $68.21 | $68.96 | $66.83 | 7,560,505 |
| 2021-08-16 | $67.51 | $68.70 | $67.50 | $68.68 | $66.56 | 6,754,383 |
| 2021-08-13 | $67.01 | $67.83 | $66.98 | $67.51 | $65.43 | 4,856,636 |
| 2021-08-12 | $66.77 | $67.22 | $66.60 | $66.95 | $64.88 | 5,723,777 |
| 2021-08-11 | $67.53 | $67.73 | $66.75 | $66.87 | $64.81 | 5,768,895 |
| 2021-08-10 | $67.44 | $67.57 | $66.77 | $67.38 | $65.30 | 7,415,301 |
| 2021-08-09 | $68.20 | $68.33 | $67.22 | $67.38 | $65.30 | 8,154,284 |
| 2021-08-06 | $68.39 | $68.40 | $67.76 | $68.12 | $66.02 | 6,632,924 |
| 2021-08-05 | $68.67 | $68.76 | $67.97 | $68.42 | $66.31 | 5,484,420 |
| 2021-08-04 | $68.93 | $69.34 | $68.45 | $68.49 | $66.38 | 5,857,259 |
| 2021-08-03 | $68.30 | $69.33 | $68.00 | $69.31 | $67.17 | 8,780,184 |
| 2021-08-02 | $68.20 | $68.70 | $67.96 | $68.02 | $65.92 | 6,562,338 |
| 2021-07-30 | $68.15 | $68.52 | $67.49 | $67.87 | $65.78 | 10,007,965 |
| 2021-07-29 | $69.00 | $69.27 | $68.05 | $68.15 | $66.05 | 8,626,626 |
| 2021-07-28 | $67.60 | $68.99 | $67.01 | $68.73 | $66.61 | 11,626,237 |
| 2021-07-27 | $67.26 | $67.72 | $67.05 | $67.49 | $65.41 | 11,190,403 |
| 2021-07-26 | $68.22 | $68.34 | $67.49 | $67.69 | $65.60 | 8,306,010 |
| 2021-07-23 | $68.00 | $68.53 | $67.80 | $68.34 | $66.23 | 7,092,295 |
| 2021-07-22 | $67.14 | $68.00 | $66.93 | $67.96 | $65.86 | 11,068,392 |
| 2021-07-21 | $67.11 | $67.24 | $66.56 | $67.16 | $65.09 | 5,796,423 |
| 2021-07-20 | $66.50 | $67.67 | $66.44 | $66.72 | $64.66 | 8,710,290 |
| 2021-07-19 | $66.80 | $67.26 | $65.78 | $66.36 | $64.31 | 11,138,050 |
| 2021-07-16 | $67.44 | $67.58 | $66.82 | $67.30 | $65.22 | 6,381,583 |
| 2021-07-15 | $67.65 | $67.94 | $67.12 | $67.43 | $65.35 | 7,473,042 |
| 2021-07-14 | $67.53 | $67.99 | $67.20 | $67.88 | $65.79 | 7,133,198 |
| 2021-07-13 | $67.22 | $67.61 | $67.01 | $67.44 | $65.36 | 5,535,671 |
| 2021-07-12 | $67.06 | $67.86 | $67.00 | $67.50 | $65.42 | 7,978,918 |
| 2021-07-09 | $66.70 | $67.57 | $66.70 | $67.16 | $65.09 | 8,895,464 |
| 2021-07-08 | $66.65 | $66.80 | $66.07 | $66.69 | $64.63 | 11,435,039 |
| 2021-07-07 | $66.77 | $67.19 | $66.22 | $67.14 | $65.07 | 7,936,407 |
| 2021-07-06 | $66.68 | $66.81 | $66.05 | $66.65 | $64.59 | 9,573,154 |
| 2021-07-02 | $66.76 | $66.98 | $66.34 | $66.95 | $64.88 | 6,884,442 |
| 2021-07-01 | $66.42 | $66.74 | $66.25 | $66.56 | $64.51 | 8,425,573 |
| 2021-06-30 | $66.31 | $67.16 | $66.19 | $66.82 | $64.28 | 10,120,077 |
| 2021-06-29 | $66.40 | $66.61 | $66.09 | $66.27 | $63.76 | 5,328,301 |
| 2021-06-28 | $66.72 | $66.99 | $66.12 | $66.40 | $63.88 | 8,769,894 |
| 2021-06-25 | $65.93 | $67.09 | $65.71 | $66.74 | $64.21 | 22,602,671 |
| 2021-06-24 | $65.46 | $66.21 | $65.41 | $65.85 | $63.35 | 6,742,227 |
| 2021-06-23 | $66.15 | $66.22 | $65.24 | $65.26 | $62.78 | 7,473,095 |
| 2021-06-22 | $66.75 | $66.79 | $65.71 | $65.94 | $63.44 | 9,458,979 |
| 2021-06-21 | $66.61 | $67.16 | $66.48 | $66.83 | $64.29 | 10,195,528 |
| 2021-06-18 | $66.40 | $66.73 | $65.78 | $66.47 | $63.95 | 15,038,504 |
| 2021-06-17 | $67.03 | $67.17 | $66.23 | $66.77 | $64.24 | 8,841,491 |
| 2021-06-16 | $67.42 | $67.86 | $66.84 | $66.92 | $64.38 | 10,771,967 |
| 2021-06-15 | $67.50 | $67.57 | $66.92 | $67.42 | $64.86 | 6,247,883 |
| 2021-06-14 | $67.32 | $67.45 | $66.65 | $67.29 | $64.74 | 5,426,846 |
| 2021-06-11 | $67.89 | $67.94 | $66.78 | $67.34 | $64.78 | 9,541,745 |
| 2021-06-10 | $65.55 | $67.70 | $65.42 | $67.39 | $64.83 | 15,019,347 |
| 2021-06-09 | $64.02 | $65.55 | $63.92 | $65.40 | $62.92 | 13,693,770 |
| 2021-06-08 | $64.81 | $64.89 | $63.22 | $63.70 | $61.28 | 14,421,168 |
| 2021-06-07 | $65.03 | $65.41 | $64.73 | $64.77 | $62.31 | 7,974,104 |
| 2021-06-04 | $64.98 | $65.23 | $64.86 | $64.94 | $62.48 | 8,046,020 |
| 2021-06-03 | $64.47 | $65.09 | $64.29 | $64.80 | $62.34 | 7,819,427 |
| 2021-06-02 | $65.24 | $65.42 | $64.54 | $64.69 | $62.24 | 7,517,295 |
| 2021-06-01 | $66.40 | $66.40 | $65.03 | $65.10 | $62.63 | 8,796,596 |
| 2021-05-28 | $65.66 | $66.21 | $65.60 | $65.72 | $63.23 | 6,356,983 |
| 2021-05-27 | $66.30 | $66.65 | $65.58 | $65.71 | $63.22 | 12,255,355 |
| 2021-05-26 | $66.72 | $66.80 | $65.99 | $66.13 | $63.62 | 8,504,119 |
| 2021-05-25 | $67.34 | $67.56 | $66.67 | $66.76 | $64.23 | 9,349,798 |
| 2021-05-24 | $67.27 | $67.96 | $67.21 | $67.29 | $64.74 | 8,441,759 |
| 2021-05-21 | $67.24 | $67.92 | $66.98 | $67.05 | $64.51 | 9,442,092 |
| 2021-05-20 | $65.32 | $67.23 | $65.26 | $67.00 | $64.46 | 13,165,041 |
| 2021-05-19 | $65.32 | $65.58 | $64.59 | $65.55 | $63.06 | 7,622,984 |
| 2021-05-18 | $65.42 | $65.80 | $65.13 | $65.60 | $63.11 | 6,668,342 |
| 2021-05-17 | $64.84 | $65.84 | $64.84 | $65.46 | $62.98 | 9,173,401 |
| 2021-05-14 | $65.20 | $65.29 | $64.62 | $64.88 | $62.42 | 7,555,502 |
| 2021-05-13 | $64.44 | $65.34 | $64.44 | $65.04 | $62.57 | 8,611,631 |
| 2021-05-12 | $64.43 | $65.23 | $64.25 | $64.53 | $62.08 | 10,640,891 |
| 2021-05-11 | $64.43 | $64.90 | $64.05 | $64.26 | $61.82 | 9,508,829 |
| 2021-05-10 | $64.64 | $65.29 | $64.59 | $64.70 | $62.25 | 10,312,257 |
| 2021-05-07 | $64.70 | $65.39 | $64.19 | $64.44 | $61.99 | 7,847,026 |
| 2021-05-06 | $64.60 | $64.72 | $64.05 | $64.46 | $62.01 | 11,097,806 |
| 2021-05-05 | $63.90 | $64.85 | $63.86 | $64.68 | $62.23 | 12,772,600 |
| 2021-05-04 | $63.38 | $64.21 | $63.34 | $63.95 | $61.52 | 10,563,202 |
| 2021-05-03 | $62.70 | $63.59 | $62.65 | $63.48 | $61.07 | 10,740,367 |
| 2021-04-30 | $62.00 | $62.77 | $61.51 | $62.42 | $60.05 | 17,026,151 |
| 2021-04-29 | $65.00 | $65.26 | $62.41 | $62.89 | $60.50 | 21,473,280 |
| 2021-04-28 | $66.10 | $66.39 | $65.75 | $66.03 | $63.52 | 7,645,614 |
| 2021-04-27 | $66.00 | $66.28 | $65.60 | $65.96 | $63.46 | 7,472,353 |
| 2021-04-26 | $65.96 | $66.00 | $65.08 | $65.89 | $63.39 | 11,768,760 |
| 2021-04-23 | $66.30 | $66.93 | $65.86 | $66.01 | $63.51 | 14,716,281 |
| 2021-04-22 | $66.15 | $66.56 | $65.82 | $66.32 | $63.80 | 12,914,497 |
| 2021-04-21 | $66.52 | $66.89 | $66.08 | $66.32 | $63.80 | 9,532,118 |
| 2021-04-20 | $65.45 | $66.53 | $65.42 | $66.08 | $63.57 | 9,685,442 |
| 2021-04-19 | $65.42 | $65.93 | $65.21 | $65.60 | $63.11 | 11,851,071 |
| 2021-04-16 | $64.93 | $65.64 | $64.74 | $65.46 | $62.98 | 14,589,457 |
| 2021-04-15 | $64.00 | $64.73 | $63.92 | $64.44 | $61.99 | 9,833,960 |
| 2021-04-14 | $63.75 | $63.96 | $63.58 | $63.81 | $61.39 | 7,639,852 |
| 2021-04-13 | $62.91 | $63.74 | $62.75 | $63.58 | $61.17 | 9,451,107 |
| 2021-04-12 | $62.53 | $62.78 | $62.27 | $62.69 | $60.31 | 11,162,959 |
| 2021-04-09 | $61.80 | $62.64 | $61.68 | $62.61 | $60.23 | 7,867,969 |
| 2021-04-08 | $62.20 | $62.42 | $61.76 | $61.91 | $59.56 | 7,846,938 |
| 2021-04-07 | $62.01 | $62.54 | $61.93 | $62.06 | $59.71 | 11,799,686 |
| 2021-04-06 | $63.21 | $63.30 | $61.89 | $61.98 | $59.63 | 14,002,245 |
| 2021-04-05 | $62.90 | $63.60 | $62.88 | $63.16 | $60.76 | 8,868,054 |
| 2021-04-01 | $63.18 | $63.34 | $62.54 | $62.93 | $60.54 | 9,725,919 |
| 2021-03-31 | $62.90 | $63.77 | $62.78 | $63.13 | $60.73 | 12,678,977 |
| 2021-03-30 | $64.00 | $64.08 | $63.17 | $63.31 | $60.44 | 12,232,667 |
| 2021-03-29 | $63.86 | $64.42 | $63.66 | $64.07 | $61.16 | 9,703,165 |
| 2021-03-26 | $62.95 | $63.98 | $62.83 | $63.94 | $61.04 | 12,538,045 |
| 2021-03-25 | $63.00 | $63.00 | $61.98 | $62.79 | $59.94 | 11,157,337 |
| 2021-03-24 | $62.46 | $62.89 | $62.27 | $62.30 | $59.47 | 9,626,293 |
| 2021-03-23 | $63.38 | $63.53 | $62.59 | $62.62 | $59.78 | 11,014,517 |
| 2021-03-22 | $62.20 | $63.52 | $62.11 | $63.38 | $60.51 | 16,103,356 |
| 2021-03-19 | $62.07 | $62.75 | $61.37 | $62.70 | $59.86 | 32,082,150 |
| 2021-03-18 | $61.98 | $63.24 | $61.86 | $62.33 | $59.50 | 12,145,590 |
| 2021-03-17 | $62.09 | $62.54 | $61.45 | $62.18 | $59.36 | 9,548,122 |
| 2021-03-16 | $61.34 | $62.14 | $61.34 | $61.90 | $59.09 | 10,162,998 |
| 2021-03-15 | $60.66 | $61.44 | $60.29 | $61.39 | $58.61 | 10,950,517 |
| 2021-03-12 | $60.43 | $60.94 | $60.20 | $60.64 | $57.89 | 8,029,976 |
| 2021-03-11 | $61.00 | $61.19 | $60.35 | $60.35 | $57.61 | 10,099,541 |
| 2021-03-10 | $61.14 | $61.28 | $60.46 | $60.93 | $58.17 | 10,240,153 |
| 2021-03-09 | $60.79 | $61.86 | $60.56 | $60.57 | $57.82 | 12,662,469 |
| 2021-03-08 | $60.60 | $61.72 | $60.13 | $60.45 | $57.71 | 10,617,262 |
| 2021-03-05 | $59.51 | $60.59 | $59.33 | $60.43 | $57.69 | 14,980,107 |
| 2021-03-04 | $60.54 | $60.96 | $58.63 | $59.34 | $56.65 | 17,309,768 |
| 2021-03-03 | $61.05 | $61.35 | $59.97 | $60.75 | $57.99 | 13,599,944 |
| 2021-03-02 | $61.95 | $62.18 | $61.21 | $61.27 | $58.49 | 9,584,864 |
| 2021-03-01 | $61.90 | $62.07 | $61.52 | $61.63 | $58.83 | 7,325,039 |
| 2021-02-26 | $62.03 | $62.70 | $61.26 | $61.33 | $58.55 | 13,207,038 |
| 2021-02-25 | $62.43 | $63.17 | $61.81 | $62.10 | $59.28 | 14,392,484 |
| 2021-02-24 | $60.90 | $62.92 | $60.87 | $62.59 | $59.75 | 16,517,945 |
| 2021-02-23 | $61.20 | $61.38 | $60.03 | $60.72 | $57.97 | 13,742,028 |
| 2021-02-22 | $60.42 | $61.24 | $59.71 | $60.99 | $58.22 | 9,404,784 |
| 2021-02-19 | $61.14 | $61.50 | $60.52 | $60.60 | $57.85 | 16,997,139 |
| 2021-02-18 | $60.31 | $61.72 | $60.30 | $61.02 | $58.25 | 14,078,837 |
| 2021-02-17 | $59.49 | $60.93 | $59.42 | $60.59 | $57.84 | 11,660,814 |
| 2021-02-16 | $60.10 | $60.37 | $59.37 | $59.40 | $56.71 | 12,386,405 |
| 2021-02-12 | $59.86 | $60.28 | $59.65 | $59.99 | $57.27 | 9,493,630 |
| 2021-02-11 | $60.00 | $60.22 | $59.70 | $59.99 | $57.27 | 8,256,806 |
| 2021-02-10 | $60.10 | $60.53 | $59.61 | $60.00 | $57.28 | 12,530,424 |
| 2021-02-09 | $60.23 | $60.34 | $59.68 | $59.76 | $57.05 | 14,109,343 |
| 2021-02-08 | $61.35 | $61.37 | $59.67 | $60.23 | $57.50 | 18,864,254 |
| 2021-02-05 | $61.06 | $61.77 | $60.51 | $60.92 | $58.16 | 16,249,169 |
| 2021-02-04 | $62.00 | $62.89 | $61.24 | $61.56 | $58.77 | 15,997,011 |
| 2021-02-03 | $62.87 | $63.21 | $62.01 | $62.03 | $59.22 | 15,114,986 |
| 2021-02-02 | $63.00 | $64.64 | $62.89 | $62.94 | $60.09 | 15,887,125 |
| 2021-02-01 | $61.91 | $62.87 | $61.66 | $62.21 | $59.39 | 11,240,855 |
| 2021-01-29 | $62.30 | $62.80 | $61.03 | $61.43 | $58.64 | 16,091,962 |
| 2021-01-28 | $62.83 | $63.38 | $62.20 | $62.29 | $59.46 | 17,514,730 |
| 2021-01-27 | $63.89 | $63.89 | $61.90 | $62.02 | $59.21 | 13,847,661 |
| 2021-01-26 | $64.50 | $65.65 | $64.38 | $64.44 | $61.52 | 11,284,071 |
| 2021-01-25 | $64.64 | $65.14 | $63.96 | $64.83 | $61.89 | 9,171,007 |
| 2021-01-22 | $63.89 | $65.03 | $63.76 | $64.56 | $61.63 | 9,071,894 |
| 2021-01-21 | $65.65 | $66.20 | $63.98 | $64.18 | $61.27 | 14,066,129 |
| 2021-01-20 | $66.57 | $66.82 | $66.00 | $66.25 | $63.25 | 9,609,597 |
| 2021-01-19 | $66.85 | $67.16 | $66.33 | $66.74 | $63.71 | 10,847,814 |
| 2021-01-15 | $66.02 | $66.86 | $65.54 | $66.54 | $63.52 | 11,296,524 |
| 2021-01-14 | $64.91 | $66.37 | $64.78 | $66.02 | $63.03 | 12,479,839 |
| 2021-01-13 | $65.50 | $65.96 | $64.64 | $64.73 | $61.79 | 10,292,364 |
| 2021-01-12 | $65.36 | $66.30 | $64.91 | $65.43 | $62.46 | 15,726,604 |
| 2021-01-11 | $63.40 | $65.25 | $63.24 | $64.97 | $62.02 | 18,251,240 |
| 2021-01-08 | $62.19 | $63.18 | $62.15 | $62.49 | $59.66 | 10,010,525 |
| 2021-01-07 | $61.34 | $62.63 | $61.00 | $62.36 | $59.53 | 10,932,145 |
| 2021-01-06 | $60.55 | $62.05 | $60.52 | $61.70 | $58.90 | 12,426,224 |
| 2021-01-05 | $61.11 | $61.71 | $60.47 | $61.55 | $58.76 | 11,584,571 |
| 2021-01-04 | $61.74 | $62.15 | $60.50 | $61.38 | $58.60 | 12,429,551 |
| 2020-12-31 | $61.44 | $62.11 | $60.97 | $62.03 | $59.22 | 8,649,307 |
| 2020-12-30 | $61.62 | $62.16 | $61.48 | $61.92 | $58.65 | 6,624,061 |
| 2020-12-29 | $61.70 | $61.94 | $61.34 | $61.42 | $58.17 | 6,653,445 |
| 2020-12-28 | $61.42 | $61.74 | $60.81 | $61.12 | $57.89 | 6,494,459 |
| 2020-12-24 | $61.12 | $61.36 | $60.94 | $61.15 | $57.92 | 3,099,674 |
| 2020-12-23 | $61.37 | $61.63 | $61.00 | $61.00 | $57.78 | 6,235,071 |
| 2020-12-22 | $61.77 | $61.97 | $61.13 | $61.43 | $58.18 | 8,114,059 |
| 2020-12-21 | $62.00 | $62.12 | $61.34 | $62.01 | $58.73 | 13,055,650 |
| 2020-12-18 | $62.65 | $63.45 | $62.44 | $63.12 | $59.79 | 21,177,770 |
| 2020-12-17 | $62.57 | $62.82 | $61.99 | $62.54 | $59.24 | 10,642,358 |
| 2020-12-16 | $62.50 | $63.28 | $62.29 | $62.34 | $59.05 | 9,498,025 |
| 2020-12-15 | $61.26 | $62.64 | $60.85 | $62.57 | $59.26 | 14,943,243 |
| 2020-12-14 | $61.01 | $61.10 | $59.92 | $59.97 | $56.80 | 11,400,404 |
| 2020-12-11 | $60.33 | $61.47 | $60.20 | $60.72 | $57.51 | 10,021,620 |
| 2020-12-10 | $60.91 | $61.04 | $59.96 | $60.20 | $57.02 | 9,428,615 |
| 2020-12-09 | $61.50 | $61.56 | $60.33 | $60.92 | $57.70 | 10,244,472 |
| 2020-12-08 | $61.17 | $61.78 | $60.85 | $61.12 | $57.89 | 10,830,625 |
| 2020-12-07 | $62.19 | $62.59 | $60.97 | $61.20 | $57.97 | 8,974,004 |
| 2020-12-04 | $61.79 | $62.31 | $61.65 | $62.31 | $59.02 | 8,159,036 |
| 2020-12-03 | $62.00 | $62.29 | $61.58 | $61.78 | $58.52 | 10,944,865 |
| 2020-12-02 | $62.41 | $62.83 | $61.90 | $62.18 | $58.89 | 8,077,211 |
| 2020-12-01 | $63.15 | $63.74 | $62.34 | $62.41 | $59.11 | 9,865,872 |
| 2020-11-30 | $63.05 | $63.27 | $61.99 | $62.40 | $59.10 | 14,996,593 |
| 2020-11-27 | $63.28 | $63.69 | $62.88 | $63.05 | $59.72 | 4,178,758 |
| 2020-11-25 | $63.42 | $63.50 | $62.20 | $62.84 | $59.52 | 9,520,905 |
| 2020-11-24 | $61.95 | $63.51 | $61.88 | $63.22 | $59.88 | 13,471,740 |
| 2020-11-23 | $61.74 | $62.01 | $61.08 | $61.92 | $58.65 | 9,595,949 |
| 2020-11-20 | $61.85 | $62.33 | $61.40 | $61.61 | $58.35 | 8,305,175 |
| 2020-11-19 | $62.20 | $62.40 | $61.15 | $62.09 | $58.81 | 9,025,456 |
| 2020-11-18 | $64.67 | $64.70 | $62.00 | $62.01 | $58.73 | 12,455,274 |
| 2020-11-17 | $64.47 | $64.70 | $63.88 | $64.32 | $60.92 | 8,610,180 |
| 2020-11-16 | $64.12 | $64.93 | $63.85 | $64.50 | $61.09 | 7,199,552 |
| 2020-11-13 | $62.79 | $64.04 | $62.77 | $63.62 | $60.26 | 9,435,226 |
| 2020-11-12 | $63.14 | $63.14 | $62.20 | $62.75 | $59.43 | 7,603,951 |
| 2020-11-11 | $65.07 | $65.12 | $63.03 | $63.42 | $60.07 | 8,269,684 |
| 2020-11-10 | $64.21 | $64.80 | $63.71 | $64.52 | $61.11 | 11,210,020 |
| 2020-11-09 | $65.12 | $66.08 | $63.99 | $64.08 | $60.69 | 15,533,290 |
| 2020-11-06 | $63.61 | $64.92 | $63.38 | $63.80 | $60.43 | 9,680,121 |
| 2020-11-05 | $64.99 | $65.38 | $63.54 | $63.75 | $60.38 | 17,676,076 |
| 2020-11-04 | $63.96 | $66.23 | $63.75 | $65.43 | $61.97 | 24,699,665 |
| 2020-11-03 | $61.01 | $62.24 | $60.21 | $61.24 | $58.00 | 14,235,975 |
| 2020-11-02 | $59.19 | $59.64 | $58.84 | $59.49 | $56.35 | 10,318,907 |
| 2020-10-30 | $57.71 | $58.48 | $57.59 | $58.45 | $55.36 | 11,156,016 |
| 2020-10-29 | $57.81 | $58.43 | $56.75 | $57.92 | $54.86 | 8,838,608 |
| 2020-10-28 | $58.00 | $58.54 | $57.40 | $57.76 | $54.71 | 11,931,155 |
| 2020-10-27 | $59.26 | $59.84 | $58.56 | $58.74 | $55.64 | 10,008,246 |
| 2020-10-26 | $59.82 | $60.14 | $59.04 | $59.67 | $56.52 | 7,484,139 |
| 2020-10-23 | $60.83 | $61.22 | $60.07 | $60.13 | $56.95 | 7,336,812 |
| 2020-10-22 | $59.98 | $61.01 | $59.95 | $60.76 | $57.55 | 7,038,473 |
| 2020-10-21 | $60.39 | $60.75 | $59.95 | $60.03 | $56.86 | 8,004,805 |
| 2020-10-20 | $61.09 | $61.27 | $60.53 | $60.64 | $57.44 | 6,635,199 |
| 2020-10-19 | $61.80 | $62.42 | $60.51 | $60.77 | $57.56 | 10,999,136 |
| 2020-10-16 | $60.67 | $61.74 | $60.65 | $61.24 | $58.00 | 9,385,613 |
| 2020-10-15 | $60.59 | $60.90 | $60.31 | $60.42 | $57.23 | 13,105,283 |
| 2020-10-14 | $61.11 | $61.63 | $60.72 | $61.00 | $57.78 | 8,823,159 |
| 2020-10-13 | $61.56 | $62.01 | $60.98 | $61.13 | $57.90 | 8,374,420 |
| 2020-10-12 | $61.98 | $62.25 | $61.48 | $61.83 | $58.56 | 11,532,170 |
| 2020-10-09 | $61.80 | $62.30 | $61.61 | $61.82 | $58.55 | 9,408,430 |
| 2020-10-08 | $60.85 | $62.09 | $60.46 | $61.62 | $58.36 | 11,787,269 |
| 2020-10-07 | $58.15 | $60.98 | $57.96 | $60.42 | $57.23 | 14,632,584 |
| 2020-10-06 | $59.34 | $59.46 | $57.61 | $57.74 | $54.69 | 13,113,349 |
| 2020-10-05 | $58.55 | $59.28 | $57.95 | $59.20 | $56.07 | 10,992,264 |
| 2020-10-02 | $59.39 | $60.01 | $58.68 | $58.72 | $55.62 | 12,574,250 |
| 2020-10-01 | $60.38 | $60.57 | $59.63 | $59.82 | $56.66 | 8,747,559 |
| 2020-09-30 | $60.14 | $60.64 | $59.79 | $60.29 | $56.68 | 10,322,517 |
| 2020-09-29 | $59.84 | $60.94 | $59.68 | $59.90 | $56.31 | 8,084,277 |
| 2020-09-28 | $59.37 | $60.21 | $58.96 | $59.71 | $56.13 | 9,616,574 |
| 2020-09-25 | $58.26 | $59.84 | $58.16 | $59.49 | $55.93 | 9,835,945 |
| 2020-09-24 | $58.48 | $58.82 | $57.70 | $58.25 | $54.76 | 10,358,751 |
| 2020-09-23 | $59.05 | $59.50 | $58.62 | $58.99 | $55.46 | 11,436,563 |
| 2020-09-22 | $57.77 | $58.85 | $57.63 | $58.76 | $55.24 | 12,466,793 |
| 2020-09-21 | $58.92 | $58.96 | $56.90 | $57.77 | $54.31 | 16,199,704 |
| 2020-09-18 | $59.09 | $59.72 | $58.83 | $59.27 | $55.72 | 13,944,502 |
| 2020-09-17 | $59.00 | $59.43 | $58.26 | $59.40 | $55.84 | 6,624,754 |
| 2020-09-16 | $59.67 | $59.97 | $59.24 | $59.45 | $55.89 | 6,164,360 |
| 2020-09-15 | $59.97 | $60.11 | $59.39 | $59.53 | $55.96 | 8,259,337 |
| 2020-09-14 | $59.19 | $60.09 | $59.07 | $59.70 | $56.12 | 6,242,711 |
| 2020-09-11 | $58.46 | $59.27 | $58.43 | $58.99 | $55.46 | 8,573,842 |
| 2020-09-10 | $58.99 | $59.30 | $58.18 | $58.29 | $54.80 | 11,995,267 |
| 2020-09-09 | $58.93 | $59.60 | $58.76 | $59.08 | $55.54 | 7,173,681 |
| 2020-09-08 | $59.87 | $60.00 | $58.14 | $58.53 | $55.02 | 11,735,877 |
| 2020-09-04 | $60.18 | $60.53 | $59.25 | $59.95 | $56.36 | 16,405,779 |
| 2020-09-03 | $61.62 | $62.02 | $59.53 | $60.05 | $56.45 | 16,483,900 |
| 2020-09-02 | $60.79 | $61.82 | $60.46 | $61.60 | $57.91 | 13,287,264 |
| 2020-09-01 | $62.20 | $62.26 | $60.69 | $60.97 | $57.32 | 12,155,651 |
| 2020-08-31 | $62.38 | $62.80 | $61.95 | $62.20 | $58.47 | 14,189,751 |
| 2020-08-28 | $62.50 | $62.59 | $61.85 | $62.37 | $58.63 | 6,380,448 |
| 2020-08-27 | $62.50 | $62.96 | $62.24 | $62.51 | $58.77 | 6,389,455 |
| 2020-08-26 | $62.50 | $62.59 | $61.58 | $62.28 | $58.55 | 6,196,062 |
| 2020-08-25 | $62.75 | $63.37 | $62.50 | $62.71 | $58.95 | 6,620,701 |
| 2020-08-24 | $62.34 | $62.46 | $61.70 | $62.41 | $58.67 | 8,720,994 |
| 2020-08-21 | $62.22 | $62.35 | $61.74 | $62.19 | $58.46 | 8,031,476 |
| 2020-08-20 | $62.78 | $62.86 | $61.93 | $62.22 | $58.49 | 6,326,716 |
| 2020-08-19 | $63.07 | $63.82 | $62.95 | $63.09 | $59.31 | 6,092,743 |
| 2020-08-18 | $63.49 | $63.68 | $62.90 | $63.03 | $59.25 | 5,745,940 |
| 2020-08-17 | $63.41 | $64.08 | $63.17 | $63.62 | $59.81 | 5,831,531 |
| 2020-08-14 | $63.19 | $63.55 | $62.75 | $63.16 | $59.38 | 5,607,240 |
| 2020-08-13 | $63.02 | $63.58 | $62.90 | $63.24 | $59.45 | 7,748,683 |
| 2020-08-12 | $63.58 | $64.27 | $63.45 | $63.64 | $59.83 | 8,616,460 |
| 2020-08-11 | $62.97 | $64.25 | $62.69 | $63.13 | $59.35 | 20,736,042 |
| 2020-08-10 | $60.96 | $61.99 | $60.77 | $61.82 | $58.12 | 9,820,895 |
| 2020-08-07 | $61.56 | $61.65 | $60.42 | $61.02 | $57.36 | 9,969,080 |
| 2020-08-06 | $62.00 | $62.97 | $60.42 | $61.33 | $57.66 | 18,961,905 |
| 2020-08-05 | $59.95 | $60.38 | $59.41 | $59.69 | $56.11 | 10,789,008 |
| 2020-08-04 | $58.83 | $59.51 | $58.53 | $59.47 | $55.91 | 6,527,592 |
| 2020-08-03 | $59.11 | $59.64 | $58.95 | $59.10 | $55.56 | 10,342,145 |
| 2020-07-31 | $58.88 | $59.09 | $57.77 | $58.66 | $55.15 | 10,439,919 |
| 2020-07-30 | $58.80 | $59.15 | $58.34 | $58.87 | $55.34 | 7,175,223 |
| 2020-07-29 | $59.16 | $59.40 | $58.59 | $59.15 | $55.61 | 7,358,112 |
| 2020-07-28 | $58.55 | $59.82 | $58.24 | $59.43 | $55.87 | 9,816,702 |
| 2020-07-27 | $57.55 | $58.62 | $57.35 | $58.05 | $54.57 | 12,371,976 |
| 2020-07-24 | $59.67 | $59.76 | $57.55 | $57.85 | $54.38 | 12,531,912 |
| 2020-07-23 | $60.12 | $60.46 | $59.57 | $59.87 | $56.28 | 8,913,208 |
| 2020-07-22 | $59.89 | $60.33 | $59.34 | $59.85 | $56.26 | 8,960,993 |
| 2020-07-21 | $59.59 | $60.24 | $59.32 | $59.80 | $56.22 | 7,808,090 |
| 2020-07-20 | $60.29 | $60.64 | $59.22 | $59.46 | $55.90 | 6,754,282 |
| 2020-07-17 | $59.70 | $60.62 | $59.40 | $60.39 | $56.77 | 9,078,182 |
| 2020-07-16 | $59.23 | $59.38 | $58.73 | $59.32 | $55.77 | 6,948,861 |
| 2020-07-15 | $58.65 | $59.61 | $58.32 | $59.27 | $55.72 | 9,457,561 |
| 2020-07-14 | $57.83 | $58.10 | $57.29 | $57.89 | $54.42 | 12,159,051 |
| 2020-07-13 | $57.57 | $58.49 | $57.50 | $57.75 | $54.29 | 10,146,862 |
| 2020-07-10 | $58.00 | $58.09 | $57.16 | $57.43 | $53.99 | 8,769,198 |
| 2020-07-09 | $59.66 | $60.14 | $57.83 | $58.11 | $54.63 | 12,779,784 |
| 2020-07-08 | $60.32 | $60.68 | $59.28 | $59.56 | $55.99 | 10,506,170 |
| 2020-07-07 | $59.76 | $60.61 | $59.52 | $60.29 | $56.68 | 12,766,642 |
| 2020-07-06 | $59.60 | $60.58 | $58.87 | $60.19 | $56.58 | 8,810,059 |
| 2020-07-02 | $59.30 | $59.64 | $58.75 | $59.14 | $55.60 | 11,362,931 |
| 2020-07-01 | $59.19 | $59.73 | $58.88 | $59.43 | $55.45 | 11,738,343 |
| 2020-06-30 | $57.86 | $59.20 | $57.50 | $58.80 | $54.86 | 12,137,786 |
| 2020-06-29 | $57.99 | $58.14 | $57.31 | $57.80 | $53.93 | 9,831,434 |
| 2020-06-26 | $57.96 | $58.02 | $56.67 | $57.54 | $53.68 | 26,131,800 |
| 2020-06-25 | $58.01 | $58.47 | $57.70 | $58.18 | $54.28 | 15,266,462 |
| 2020-06-24 | $58.11 | $58.21 | $57.11 | $57.76 | $53.89 | 11,171,858 |
| 2020-06-23 | $57.94 | $59.10 | $57.82 | $58.38 | $54.47 | 15,555,014 |
| 2020-06-22 | $56.24 | $57.69 | $55.92 | $57.56 | $53.70 | 18,712,829 |
| 2020-06-19 | $56.70 | $56.83 | $54.73 | $56.41 | $52.63 | 54,134,590 |
| 2020-06-18 | $56.57 | $56.62 | $55.58 | $55.97 | $52.22 | 14,105,974 |
| 2020-06-17 | $57.21 | $57.36 | $56.71 | $56.95 | $53.13 | 13,636,867 |
| 2020-06-16 | $55.93 | $57.29 | $55.50 | $57.06 | $53.24 | 16,973,627 |
| 2020-06-15 | $55.64 | $55.78 | $54.07 | $55.10 | $51.41 | 21,584,586 |
| 2020-06-12 | $57.59 | $57.65 | $55.59 | $56.17 | $52.41 | 14,860,389 |
| 2020-06-11 | $59.90 | $60.28 | $56.40 | $56.71 | $52.91 | 17,367,168 |
| 2020-06-10 | $61.24 | $61.42 | $59.90 | $60.16 | $56.13 | 13,321,730 |
| 2020-06-09 | $61.75 | $62.17 | $60.93 | $60.93 | $56.85 | 12,159,187 |
| 2020-06-08 | $60.60 | $61.43 | $60.40 | $61.43 | $57.31 | 12,548,115 |
| 2020-06-05 | $61.18 | $61.77 | $60.53 | $61.33 | $57.22 | 11,861,657 |
| 2020-06-04 | $59.82 | $61.09 | $59.82 | $60.89 | $56.81 | 13,476,149 |
| 2020-06-03 | $60.70 | $60.89 | $59.69 | $60.21 | $56.18 | 13,495,024 |
| 2020-06-02 | $60.29 | $60.68 | $59.27 | $60.65 | $56.59 | 15,457,865 |
| 2020-06-01 | $59.46 | $61.44 | $59.43 | $60.29 | $56.25 | 11,507,821 |
| 2020-05-29 | $60.30 | $60.47 | $59.38 | $59.72 | $55.72 | 27,224,605 |
| 2020-05-28 | $60.96 | $60.98 | $59.68 | $59.81 | $55.80 | 14,977,358 |
| 2020-05-27 | $60.00 | $60.52 | $59.11 | $60.40 | $56.35 | 19,069,602 |
| 2020-05-26 | $61.51 | $61.51 | $60.18 | $60.32 | $56.28 | 18,444,105 |
| 2020-05-22 | $61.01 | $61.66 | $60.59 | $60.79 | $56.72 | 9,226,185 |
| 2020-05-21 | $61.62 | $61.87 | $60.44 | $61.14 | $57.04 | 16,015,471 |
| 2020-05-20 | $63.00 | $63.25 | $60.83 | $61.68 | $57.55 | 16,653,536 |
| 2020-05-19 | $63.43 | $63.82 | $62.49 | $62.71 | $58.51 | 11,052,110 |
| 2020-05-18 | $64.92 | $65.21 | $63.48 | $63.60 | $59.34 | 15,170,472 |
| 2020-05-15 | $64.20 | $65.34 | $63.81 | $64.09 | $59.80 | 35,222,853 |
| 2020-05-14 | $62.50 | $64.13 | $62.13 | $63.77 | $59.50 | 18,219,031 |
| 2020-05-13 | $63.17 | $63.93 | $62.58 | $63.27 | $59.03 | 17,317,742 |
| 2020-05-12 | $63.17 | $64.27 | $62.88 | $63.35 | $59.11 | 18,923,719 |
| 2020-05-11 | $60.87 | $62.81 | $60.77 | $62.66 | $58.46 | 14,129,512 |
| 2020-05-08 | $61.83 | $62.18 | $60.95 | $61.05 | $56.96 | 16,960,070 |
| 2020-05-07 | $62.52 | $62.60 | $60.62 | $61.04 | $56.95 | 17,531,070 |
| 2020-05-06 | $61.65 | $62.23 | $60.94 | $61.13 | $57.03 | 14,577,991 |
| 2020-05-05 | $60.60 | $61.80 | $60.43 | $61.36 | $57.25 | 13,337,675 |
| 2020-05-04 | $60.74 | $60.92 | $59.73 | $60.17 | $56.14 | 16,989,540 |
| 2020-05-01 | $60.85 | $60.87 | $59.68 | $60.26 | $56.22 | 15,581,998 |
| 2020-04-30 | $60.85 | $61.11 | $60.36 | $60.81 | $56.74 | 17,553,127 |
| 2020-04-29 | $62.37 | $62.62 | $61.53 | $61.63 | $57.50 | 11,032,027 |
| 2020-04-28 | $62.93 | $63.18 | $61.77 | $62.14 | $57.98 | 10,858,044 |
| 2020-04-27 | $62.64 | $63.02 | $62.41 | $62.56 | $58.37 | 13,994,423 |
| 2020-04-24 | $61.67 | $62.55 | $61.26 | $62.25 | $58.08 | 10,460,276 |
| 2020-04-23 | $61.32 | $61.99 | $60.84 | $60.95 | $56.87 | 11,897,016 |
| 2020-04-22 | $61.26 | $61.91 | $60.88 | $60.93 | $56.85 | 12,080,970 |
| 2020-04-21 | $60.86 | $61.32 | $60.26 | $60.59 | $56.53 | 22,199,038 |
| 2020-04-20 | $60.75 | $62.84 | $60.60 | $61.68 | $57.55 | 17,444,589 |
| 2020-04-17 | $60.38 | $60.77 | $59.88 | $60.60 | $56.54 | 16,697,818 |
| 2020-04-16 | $59.80 | $60.35 | $59.50 | $59.56 | $55.57 | 12,972,180 |
| 2020-04-15 | $59.30 | $59.89 | $58.90 | $59.46 | $55.48 | 14,401,255 |
| 2020-04-14 | $59.83 | $60.73 | $59.63 | $60.04 | $56.02 | 14,258,381 |
| 2020-04-13 | $58.50 | $59.40 | $58.06 | $58.92 | $54.97 | 13,921,033 |
| 2020-04-09 | $58.80 | $59.58 | $58.37 | $58.91 | $54.96 | 13,256,044 |
| 2020-04-08 | $57.05 | $59.13 | $56.36 | $58.25 | $54.35 | 15,262,183 |
| 2020-04-07 | $58.53 | $58.59 | $56.68 | $56.90 | $53.09 | 19,222,399 |
| 2020-04-06 | $57.07 | $58.07 | $56.58 | $57.87 | $53.99 | 22,587,217 |
| 2020-04-03 | $54.99 | $56.47 | $54.90 | $55.53 | $51.81 | 14,653,251 |
| 2020-04-02 | $54.84 | $55.32 | $53.58 | $55.21 | $51.51 | 12,928,313 |
| 2020-04-01 | $53.62 | $55.70 | $53.52 | $54.82 | $50.73 | 13,438,530 |
| 2020-03-31 | $54.30 | $56.24 | $54.24 | $55.74 | $51.58 | 28,454,387 |
| 2020-03-30 | $53.20 | $55.08 | $53.20 | $54.39 | $50.34 | 18,010,939 |
| 2020-03-27 | $51.11 | $53.78 | $50.87 | $52.79 | $48.85 | 14,494,812 |
| 2020-03-26 | $50.46 | $53.32 | $50.31 | $52.25 | $48.35 | 21,599,571 |
| 2020-03-25 | $49.03 | $51.95 | $48.17 | $49.35 | $45.67 | 20,918,294 |
| 2020-03-24 | $48.18 | $49.50 | $47.39 | $49.24 | $45.57 | 16,481,668 |
| 2020-03-23 | $47.19 | $48.40 | $45.76 | $46.40 | $42.94 | 21,234,344 |
| 2020-03-20 | $49.05 | $50.64 | $47.25 | $48.40 | $44.79 | 20,369,160 |
| 2020-03-19 | $50.11 | $50.72 | $48.13 | $48.79 | $45.15 | 20,055,770 |
| 2020-03-18 | $51.63 | $52.39 | $48.02 | $50.24 | $46.49 | 27,373,268 |
| 2020-03-17 | $51.83 | $54.10 | $51.20 | $54.09 | $50.06 | 17,515,785 |
| 2020-03-16 | $50.13 | $53.76 | $48.01 | $51.11 | $47.30 | 20,581,214 |
| 2020-03-13 | $54.89 | $55.50 | $51.78 | $54.99 | $50.89 | 23,496,407 |
| 2020-03-12 | $52.33 | $54.90 | $50.62 | $52.75 | $48.82 | 22,957,800 |
| 2020-03-11 | $56.78 | $57.96 | $55.81 | $56.51 | $52.30 | 19,768,776 |
| 2020-03-10 | $58.82 | $58.95 | $55.91 | $57.93 | $53.61 | 24,829,326 |
| 2020-03-09 | $56.01 | $59.14 | $56.00 | $57.66 | $53.36 | 22,379,732 |
| 2020-03-06 | $58.88 | $60.42 | $58.76 | $60.31 | $55.81 | 14,830,795 |
| 2020-03-05 | $60.70 | $61.24 | $59.84 | $60.50 | $55.99 | 15,118,456 |
| 2020-03-04 | $60.20 | $61.68 | $59.69 | $61.48 | $56.90 | 18,226,849 |
| 2020-03-03 | $60.86 | $61.85 | $58.34 | $59.20 | $54.79 | 18,246,994 |
| 2020-03-02 | $59.57 | $60.78 | $58.68 | $60.34 | $55.84 | 19,498,550 |
| 2020-02-28 | $57.76 | $59.21 | $56.37 | $59.06 | $54.66 | 28,292,317 |
| 2020-02-27 | $61.00 | $61.58 | $59.56 | $59.58 | $55.14 | 20,617,761 |
| 2020-02-26 | $61.75 | $63.39 | $61.61 | $62.04 | $57.41 | 11,263,876 |
| 2020-02-25 | $63.89 | $63.91 | $61.60 | $62.14 | $57.51 | 15,698,649 |
| 2020-02-24 | $64.08 | $65.06 | $63.69 | $63.97 | $59.20 | 12,104,073 |
| 2020-02-21 | $64.87 | $65.87 | $64.80 | $65.63 | $60.74 | 10,133,976 |
| 2020-02-20 | $65.63 | $65.98 | $64.89 | $65.17 | $60.31 | 11,359,924 |
| 2020-02-19 | $66.00 | $66.05 | $65.36 | $65.71 | $60.81 | 9,903,546 |
| 2020-02-18 | $66.51 | $66.97 | $65.44 | $66.07 | $61.14 | 13,831,858 |
| 2020-02-14 | $66.25 | $66.83 | $65.98 | $66.38 | $61.43 | 7,530,731 |
| 2020-02-13 | $66.72 | $66.95 | $66.04 | $66.08 | $61.15 | 9,146,194 |
| 2020-02-12 | $67.09 | $67.50 | $66.57 | $67.00 | $62.01 | 11,210,186 |
| 2020-02-11 | $67.35 | $67.55 | $66.97 | $66.99 | $62.00 | 7,261,423 |
| 2020-02-10 | $65.88 | $67.12 | $65.80 | $66.91 | $61.92 | 13,217,985 |
| 2020-02-07 | $66.68 | $67.01 | $65.84 | $66.25 | $61.31 | 13,093,426 |
| 2020-02-06 | $67.00 | $67.80 | $66.39 | $67.10 | $62.10 | 16,486,007 |
| 2020-02-05 | $64.92 | $65.85 | $64.85 | $65.59 | $60.70 | 14,982,954 |
| 2020-02-04 | $64.07 | $64.94 | $64.05 | $64.29 | $59.50 | 11,738,736 |
| 2020-02-03 | $63.10 | $64.24 | $63.05 | $63.58 | $58.84 | 15,986,285 |
| 2020-01-31 | $63.63 | $63.69 | $62.51 | $62.95 | $58.26 | 12,892,650 |
| 2020-01-30 | $63.80 | $64.31 | $63.39 | $63.81 | $59.05 | 10,777,751 |
| 2020-01-29 | $65.02 | $65.09 | $64.13 | $64.14 | $59.36 | 10,763,074 |
| 2020-01-28 | $64.13 | $65.36 | $63.90 | $64.81 | $59.98 | 12,760,717 |
| 2020-01-27 | $63.26 | $64.63 | $63.09 | $63.70 | $58.95 | 20,950,345 |
| 2020-01-24 | $66.39 | $66.74 | $63.61 | $64.16 | $59.38 | 22,448,807 |
| 2020-01-23 | $67.13 | $67.25 | $66.03 | $66.87 | $61.88 | 13,182,546 |
| 2020-01-22 | $67.91 | $68.34 | $67.22 | $67.43 | $62.40 | 15,186,649 |
| 2020-01-21 | $66.70 | $67.62 | $66.53 | $67.43 | $62.40 | 12,519,440 |
| 2020-01-17 | $66.75 | $67.21 | $66.70 | $66.72 | $61.75 | 14,373,073 |
| 2020-01-16 | $66.63 | $66.97 | $66.51 | $66.78 | $61.80 | 8,435,324 |
| 2020-01-15 | $66.43 | $67.09 | $66.43 | $66.58 | $61.62 | 10,936,130 |
| 2020-01-14 | $65.81 | $66.53 | $65.57 | $66.44 | $61.49 | 30,560,415 |
| 2020-01-13 | $65.43 | $66.99 | $65.37 | $66.15 | $61.22 | 19,243,196 |
| 2020-01-10 | $65.45 | $65.97 | $65.04 | $65.23 | $60.37 | 11,697,568 |
| 2020-01-09 | $64.14 | $65.78 | $64.12 | $65.45 | $60.57 | 16,169,033 |
| 2020-01-08 | $64.05 | $64.61 | $63.86 | $63.86 | $59.10 | 18,527,014 |
| 2020-01-07 | $62.84 | $64.18 | $62.77 | $63.93 | $59.16 | 15,560,223 |
| 2020-01-06 | $62.90 | $63.24 | $62.67 | $62.98 | $58.28 | 11,305,252 |
| 2020-01-03 | $62.61 | $63.33 | $62.55 | $62.78 | $58.10 | 12,984,601 |
| 2020-01-02 | $63.85 | $64.00 | $63.14 | $63.34 | $58.62 | 13,163,686 |
| 2019-12-31 | $63.59 | $64.21 | $63.51 | $64.19 | $58.99 | 9,378,419 |
| 2019-12-30 | $64.09 | $64.46 | $63.64 | $63.73 | $58.56 | 7,862,323 |
| 2019-12-27 | $64.17 | $64.30 | $63.83 | $64.14 | $58.94 | 7,684,292 |
| 2019-12-26 | $63.23 | $64.04 | $63.18 | $63.96 | $58.77 | 8,187,669 |
| 2019-12-24 | $63.02 | $63.43 | $63.01 | $63.16 | $58.04 | 2,890,424 |
| 2019-12-23 | $63.55 | $63.80 | $63.08 | $63.21 | $58.09 | 12,914,875 |
| 2019-12-20 | $63.58 | $63.59 | $62.92 | $63.51 | $58.36 | 24,136,939 |
| 2019-12-19 | $63.18 | $63.46 | $62.74 | $62.85 | $57.75 | 12,927,950 |
| 2019-12-18 | $63.87 | $64.28 | $62.97 | $63.15 | $58.03 | 14,824,305 |
| 2019-12-17 | $63.80 | $64.55 | $63.54 | $64.11 | $58.91 | 15,277,072 |
| 2019-12-16 | $63.10 | $64.27 | $63.01 | $63.50 | $58.35 | 23,018,208 |
| 2019-12-13 | $64.04 | $64.75 | $63.79 | $63.82 | $58.65 | 14,526,440 |
| 2019-12-12 | $62.42 | $64.22 | $62.42 | $63.94 | $58.76 | 17,352,964 |
| 2019-12-11 | $62.87 | $62.98 | $61.96 | $62.41 | $57.35 | 17,681,028 |
| 2019-12-10 | $61.03 | $62.37 | $60.93 | $62.09 | $57.06 | 19,224,658 |
| 2019-12-09 | $60.59 | $61.58 | $60.40 | $61.28 | $56.31 | 16,110,717 |
| 2019-12-06 | $59.88 | $60.86 | $59.82 | $59.95 | $55.09 | 17,764,890 |
| 2019-12-05 | $58.86 | $59.67 | $58.80 | $59.48 | $54.66 | 17,149,317 |
| 2019-12-04 | $57.83 | $58.98 | $57.55 | $58.90 | $54.12 | 22,257,194 |
| 2019-12-03 | $57.00 | $57.81 | $56.68 | $57.75 | $53.07 | 26,170,085 |
| 2019-12-02 | $57.34 | $58.10 | $57.28 | $57.41 | $52.76 | 24,714,999 |
| 2019-11-29 | $57.23 | $57.37 | $56.85 | $56.94 | $52.32 | 11,292,388 |
| 2019-11-27 | $56.94 | $57.85 | $56.90 | $57.60 | $52.93 | 25,906,190 |
| 2019-11-26 | $56.33 | $56.90 | $56.08 | $56.73 | $52.13 | 21,789,249 |
| 2019-11-25 | $56.92 | $57.10 | $55.94 | $56.17 | $51.62 | 23,230,669 |
| 2019-11-22 | $56.65 | $57.12 | $55.92 | $56.45 | $51.87 | 21,515,626 |
| 2019-11-21 | $57.13 | $57.46 | $56.46 | $56.85 | $52.24 | 22,930,257 |
| 2019-11-20 | $56.16 | $56.50 | $55.30 | $56.41 | $51.84 | 185,342,383 |
| 2019-11-19 | $57.84 | $57.85 | $56.26 | $56.48 | $51.90 | 39,243,312 |
| 2019-11-18 | $58.19 | $58.53 | $57.29 | $57.65 | $52.98 | 28,506,680 |
| 2019-11-15 | $58.54 | $58.79 | $58.40 | $58.59 | $53.84 | 9,722,706 |
| 2019-11-14 | $58.61 | $58.85 | $57.92 | $58.51 | $53.77 | 10,931,901 |
| 2019-11-13 | $58.24 | $59.18 | $57.90 | $58.79 | $54.02 | 13,395,631 |
| 2019-11-12 | $58.25 | $59.00 | $58.12 | $58.39 | $53.66 | 9,700,423 |
| 2019-11-11 | $57.87 | $58.30 | $57.45 | $58.15 | $53.44 | 9,096,651 |
| 2019-11-08 | $57.61 | $58.06 | $57.29 | $58.02 | $53.32 | 11,579,852 |
| 2019-11-07 | $57.03 | $57.62 | $56.90 | $57.58 | $52.91 | 11,892,697 |
| 2019-11-06 | $56.61 | $57.14 | $56.14 | $56.96 | $52.34 | 13,475,314 |
| 2019-11-05 | $56.69 | $56.87 | $55.97 | $56.39 | $51.82 | 10,500,457 |
| 2019-11-04 | $57.10 | $57.24 | $56.53 | $56.64 | $52.05 | 12,959,333 |
| 2019-11-01 | $57.99 | $58.46 | $57.09 | $57.16 | $52.53 | 17,118,681 |
| 2019-10-31 | $56.46 | $58.22 | $56.31 | $57.37 | $52.72 | 25,040,840 |
| 2019-10-30 | $56.24 | $56.92 | $55.84 | $56.87 | $52.26 | 14,143,836 |
| 2019-10-29 | $55.62 | $56.12 | $55.33 | $55.77 | $51.25 | 9,113,785 |
| 2019-10-28 | $54.86 | $55.93 | $54.71 | $55.59 | $51.08 | 13,926,949 |
| 2019-10-25 | $54.50 | $55.25 | $54.40 | $54.98 | $50.52 | 12,351,878 |
| 2019-10-24 | $54.85 | $54.97 | $53.86 | $54.37 | $49.96 | 14,641,671 |
| 2019-10-23 | $54.41 | $54.82 | $53.87 | $54.77 | $50.33 | 13,165,039 |
| 2019-10-22 | $55.99 | $57.37 | $54.37 | $54.42 | $50.01 | 26,977,884 |
| 2019-10-21 | $53.15 | $53.37 | $52.56 | $53.20 | $48.89 | 13,172,855 |
| 2019-10-18 | $52.45 | $53.17 | $52.38 | $53.03 | $48.73 | 10,858,721 |
| 2019-10-17 | $52.10 | $52.75 | $51.91 | $52.42 | $48.17 | 8,936,686 |
| 2019-10-16 | $51.95 | $52.07 | $51.29 | $51.51 | $47.33 | 8,781,695 |
| 2019-10-15 | $51.64 | $52.14 | $51.47 | $51.83 | $47.63 | 7,441,445 |
| 2019-10-14 | $51.51 | $51.67 | $51.28 | $51.56 | $47.38 | 5,720,344 |
| 2019-10-11 | $51.34 | $51.98 | $51.22 | $51.61 | $47.43 | 11,307,215 |
| 2019-10-10 | $50.76 | $50.99 | $50.40 | $50.78 | $46.66 | 11,252,966 |
| 2019-10-09 | $50.62 | $51.09 | $50.32 | $50.83 | $46.71 | 7,826,537 |
| 2019-10-08 | $50.58 | $51.19 | $49.96 | $50.36 | $46.28 | 11,322,986 |
| 2019-10-07 | $50.65 | $51.49 | $50.56 | $50.88 | $46.75 | 9,476,262 |
| 2019-10-04 | $49.63 | $50.82 | $49.52 | $50.75 | $46.64 | 10,092,185 |
| 2019-10-03 | $48.84 | $49.55 | $48.55 | $49.55 | $45.53 | 9,265,316 |
| 2019-10-02 | $50.30 | $50.37 | $48.71 | $49.21 | $44.85 | 12,717,940 |
| 2019-10-01 | $51.09 | $51.44 | $50.35 | $50.65 | $46.16 | 9,939,233 |
| 2019-09-30 | $50.52 | $51.43 | $50.32 | $50.71 | $46.22 | 15,968,814 |
| 2019-09-27 | $50.01 | $50.57 | $49.98 | $50.22 | $45.77 | 11,466,081 |
| 2019-09-26 | $50.01 | $50.17 | $49.38 | $49.97 | $45.54 | 8,205,943 |
| 2019-09-25 | $50.01 | $50.23 | $49.69 | $49.84 | $45.42 | 7,082,285 |
| 2019-09-24 | $50.79 | $50.91 | $49.76 | $50.01 | $45.58 | 9,552,051 |
| 2019-09-23 | $50.71 | $51.06 | $50.47 | $50.52 | $46.04 | 9,544,400 |
| 2019-09-20 | $50.07 | $50.86 | $49.99 | $50.57 | $46.09 | 13,562,188 |
| 2019-09-19 | $49.89 | $50.53 | $49.66 | $50.07 | $45.63 | 8,074,698 |
| 2019-09-18 | $49.74 | $49.98 | $49.42 | $49.86 | $45.44 | 8,376,228 |
| 2019-09-17 | $49.49 | $50.10 | $49.35 | $49.74 | $45.33 | 10,074,557 |
| 2019-09-16 | $49.49 | $49.74 | $49.21 | $49.47 | $45.09 | 6,481,661 |
| 2019-09-13 | $49.95 | $50.35 | $49.29 | $49.43 | $45.05 | 7,343,438 |
| 2019-09-12 | $49.46 | $50.05 | $49.21 | $49.61 | $45.21 | 9,046,444 |
| 2019-09-11 | $48.76 | $49.55 | $48.61 | $49.24 | $44.88 | 8,151,560 |
| 2019-09-10 | $47.75 | $48.76 | $47.52 | $48.56 | $44.26 | 9,806,965 |
| 2019-09-09 | $48.40 | $48.45 | $47.49 | $48.09 | $43.83 | 7,462,555 |
| 2019-09-06 | $48.42 | $48.80 | $48.17 | $48.27 | $43.99 | 8,241,827 |
| 2019-09-05 | $48.30 | $48.58 | $47.93 | $48.51 | $44.21 | 7,320,934 |
| 2019-09-04 | $48.43 | $48.43 | $47.53 | $48.12 | $43.86 | 8,139,960 |
| 2019-09-03 | $47.89 | $48.16 | $47.26 | $48.04 | $43.78 | 7,708,224 |
| 2019-08-30 | $48.40 | $48.59 | $47.80 | $48.07 | $43.81 | 8,126,045 |
| 2019-08-29 | $48.95 | $49.14 | $47.77 | $48.27 | $43.99 | 10,342,535 |
| 2019-08-28 | $47.70 | $48.68 | $47.40 | $48.66 | $44.35 | 8,520,752 |
| 2019-08-27 | $48.33 | $48.47 | $47.74 | $47.93 | $43.68 | 14,748,316 |
| 2019-08-26 | $48.42 | $49.08 | $47.72 | $48.11 | $43.85 | 20,731,808 |
| 2019-08-23 | $47.77 | $48.20 | $46.29 | $46.58 | $42.45 | 16,321,221 |
| 2019-08-22 | $47.95 | $48.23 | $47.47 | $47.86 | $43.62 | 6,380,230 |
| 2019-08-21 | $48.00 | $48.01 | $47.44 | $47.77 | $43.54 | 6,731,348 |
| 2019-08-20 | $47.47 | $47.80 | $47.24 | $47.63 | $43.41 | 9,178,228 |
| 2019-08-19 | $47.08 | $47.84 | $47.02 | $47.46 | $43.25 | 7,788,952 |
| 2019-08-16 | $45.97 | $47.06 | $45.78 | $46.98 | $42.82 | 9,630,196 |
| 2019-08-15 | $45.83 | $46.07 | $45.32 | $45.75 | $41.70 | 8,513,665 |
| 2019-08-14 | $46.89 | $46.97 | $45.54 | $45.64 | $41.60 | 14,371,725 |
| 2019-08-13 | $46.44 | $46.96 | $46.15 | $46.49 | $42.37 | 8,554,842 |
| 2019-08-12 | $47.00 | $47.21 | $46.21 | $46.51 | $42.39 | 8,804,378 |
| 2019-08-09 | $47.29 | $47.84 | $47.10 | $47.32 | $43.13 | 12,213,586 |
| 2019-08-08 | $46.43 | $47.37 | $46.26 | $47.29 | $43.10 | 13,955,743 |
| 2019-08-07 | $45.26 | $46.46 | $45.08 | $46.24 | $42.14 | 16,780,736 |
| 2019-08-06 | $45.68 | $45.70 | $45.00 | $45.69 | $41.64 | 12,146,769 |
| 2019-08-05 | $45.26 | $45.90 | $44.90 | $45.38 | $41.36 | 17,156,701 |
| 2019-08-02 | $45.25 | $46.03 | $45.11 | $45.99 | $41.91 | 17,928,958 |
| 2019-08-01 | $44.55 | $45.50 | $44.41 | $45.20 | $41.19 | 16,077,461 |
| 2019-07-31 | $44.37 | $45.05 | $44.00 | $44.41 | $40.47 | 12,863,092 |
| 2019-07-30 | $45.05 | $45.33 | $44.48 | $44.56 | $40.61 | 13,906,464 |
| 2019-07-29 | $45.00 | $45.51 | $44.91 | $45.39 | $41.37 | 14,301,013 |
| 2019-07-26 | $45.98 | $46.11 | $44.26 | $45.37 | $41.35 | 20,318,114 |
| 2019-07-25 | $42.90 | $45.64 | $42.82 | $45.40 | $41.38 | 33,799,250 |
| 2019-07-24 | $42.96 | $43.31 | $42.68 | $43.23 | $39.40 | 14,490,612 |
| 2019-07-23 | $42.81 | $43.07 | $42.48 | $43.05 | $39.23 | 17,663,406 |
| 2019-07-22 | $43.40 | $43.51 | $42.72 | $42.77 | $38.98 | 12,396,941 |
| 2019-07-19 | $44.11 | $44.19 | $43.26 | $43.33 | $39.49 | 12,023,111 |
| 2019-07-18 | $44.19 | $44.20 | $43.53 | $44.05 | $40.15 | 13,178,469 |
| 2019-07-17 | $44.47 | $44.55 | $44.06 | $44.13 | $40.22 | 10,815,867 |
| 2019-07-16 | $44.15 | $44.51 | $44.08 | $44.45 | $40.51 | 11,590,889 |
| 2019-07-15 | $44.28 | $44.57 | $44.05 | $44.19 | $40.27 | 8,885,443 |
| 2019-07-12 | $44.57 | $44.65 | $43.81 | $44.27 | $40.35 | 14,254,874 |
| 2019-07-11 | $45.88 | $45.89 | $44.17 | $44.53 | $40.58 | 23,338,396 |
| 2019-07-10 | $46.04 | $46.14 | $45.75 | $45.96 | $41.89 | 8,807,168 |
| 2019-07-09 | $45.85 | $46.37 | $45.70 | $46.04 | $41.96 | 9,456,987 |
| 2019-07-08 | $45.72 | $45.83 | $45.30 | $45.77 | $41.71 | 11,884,076 |
| 2019-07-05 | $46.53 | $46.67 | $45.87 | $45.89 | $41.82 | 9,635,571 |
| 2019-07-03 | $46.49 | $46.60 | $46.23 | $46.56 | $42.43 | 6,121,531 |
| 2019-07-02 | $46.46 | $46.68 | $46.18 | $46.68 | $42.17 | 10,958,878 |
| 2019-07-01 | $45.71 | $46.29 | $45.42 | $46.18 | $41.72 | 14,061,145 |
| 2019-06-28 | $45.38 | $45.40 | $44.92 | $45.35 | $40.97 | 15,627,012 |
| 2019-06-27 | $44.95 | $45.57 | $44.95 | $45.10 | $40.74 | 10,918,585 |
| 2019-06-26 | $45.86 | $45.98 | $44.54 | $44.92 | $40.58 | 21,924,218 |
| 2019-06-25 | $45.81 | $46.56 | $45.65 | $45.77 | $41.35 | 24,456,742 |
| 2019-06-24 | $47.22 | $47.44 | $45.57 | $45.68 | $41.27 | 36,621,810 |
| 2019-06-21 | $48.82 | $49.39 | $48.19 | $49.34 | $44.57 | 14,979,313 |
| 2019-06-20 | $49.00 | $49.55 | $48.64 | $48.89 | $44.17 | 9,441,626 |
| 2019-06-19 | $48.08 | $48.67 | $47.71 | $48.61 | $43.92 | 8,720,820 |
| 2019-06-18 | $48.28 | $48.68 | $47.71 | $47.79 | $43.17 | 11,523,657 |
| 2019-06-17 | $47.79 | $48.47 | $47.65 | $48.21 | $43.55 | 9,514,234 |
| 2019-06-14 | $47.33 | $48.03 | $47.20 | $47.56 | $42.97 | 10,186,005 |
| 2019-06-13 | $47.53 | $47.74 | $46.97 | $47.33 | $42.76 | 9,327,977 |
| 2019-06-12 | $46.99 | $47.66 | $46.90 | $47.63 | $43.03 | 10,651,395 |
| 2019-06-11 | $46.20 | $47.02 | $46.04 | $46.87 | $42.34 | 11,030,308 |
| 2019-06-10 | $46.73 | $46.97 | $45.91 | $46.01 | $41.57 | 10,445,318 |
| 2019-06-07 | $46.52 | $46.95 | $46.48 | $46.75 | $42.24 | 6,801,691 |
| 2019-06-06 | $46.82 | $46.87 | $46.12 | $46.15 | $41.69 | 12,206,222 |
| 2019-06-05 | $46.87 | $47.02 | $46.55 | $46.63 | $42.13 | 10,052,657 |
| 2019-06-04 | $46.48 | $46.84 | $46.43 | $46.63 | $42.13 | 10,883,075 |
| 2019-06-03 | $45.26 | $46.50 | $45.07 | $46.12 | $41.67 | 13,276,991 |
| 2019-05-31 | $45.56 | $45.76 | $45.07 | $45.37 | $40.99 | 12,845,481 |
| 2019-05-30 | $45.36 | $45.97 | $45.36 | $45.88 | $41.45 | 8,595,108 |
| 2019-05-29 | $45.61 | $45.65 | $44.86 | $45.38 | $41.00 | 15,910,677 |
| 2019-05-28 | $47.06 | $47.23 | $45.86 | $45.86 | $41.43 | 16,422,906 |
| 2019-05-24 | $47.40 | $47.54 | $46.78 | $46.81 | $42.29 | 9,468,896 |
| 2019-05-23 | $47.51 | $47.64 | $46.89 | $47.30 | $42.73 | 10,834,482 |
| 2019-05-22 | $47.46 | $47.82 | $47.07 | $47.74 | $43.13 | 9,222,162 |
| 2019-05-21 | $46.55 | $47.46 | $46.48 | $47.43 | $42.85 | 12,018,926 |
| 2019-05-20 | $46.38 | $46.58 | $46.10 | $46.31 | $41.84 | 11,081,100 |
| 2019-05-17 | $46.69 | $47.23 | $46.59 | $46.85 | $42.33 | 10,145,346 |
| 2019-05-16 | $46.70 | $47.84 | $46.66 | $47.12 | $42.57 | 15,378,050 |
| 2019-05-15 | $45.62 | $46.75 | $45.53 | $46.63 | $42.13 | 10,143,297 |
| 2019-05-14 | $46.09 | $46.44 | $45.88 | $45.91 | $41.48 | 12,971,106 |
| 2019-05-13 | $46.35 | $46.59 | $45.83 | $45.90 | $41.47 | 15,453,983 |
| 2019-05-10 | $46.90 | $47.32 | $46.23 | $47.01 | $42.47 | 12,019,898 |
| 2019-05-09 | $47.17 | $47.38 | $46.76 | $47.23 | $42.67 | 13,886,262 |
| 2019-05-08 | $47.09 | $47.68 | $46.81 | $47.45 | $42.87 | 13,207,569 |
| 2019-05-07 | $47.75 | $47.92 | $46.93 | $47.22 | $42.66 | 13,189,740 |
| 2019-05-06 | $47.79 | $48.20 | $47.59 | $48.10 | $43.45 | 14,481,215 |
| 2019-05-03 | $47.37 | $48.80 | $47.27 | $48.62 | $43.92 | 24,355,118 |
| 2019-05-02 | $46.78 | $47.07 | $46.51 | $46.88 | $42.35 | 12,676,393 |
| 2019-05-01 | $46.32 | $49.81 | $45.85 | $46.58 | $42.08 | 18,282,329 |
| 2019-04-30 | $46.48 | $46.58 | $46.00 | $46.43 | $41.95 | 14,162,584 |
| 2019-04-29 | $45.78 | $46.78 | $45.77 | $46.32 | $41.85 | 15,735,811 |
| 2019-04-26 | $46.08 | $46.15 | $45.26 | $45.89 | $41.46 | 13,671,836 |
| 2019-04-25 | $45.05 | $45.75 | $44.54 | $45.64 | $41.23 | 17,287,974 |
| 2019-04-24 | $45.51 | $45.55 | $44.61 | $44.62 | $40.31 | 15,061,952 |
| 2019-04-23 | $45.34 | $45.54 | $44.95 | $45.32 | $40.94 | 14,386,257 |
| 2019-04-22 | $45.34 | $45.65 | $44.90 | $45.24 | $40.87 | 15,747,903 |
| 2019-04-18 | $46.05 | $46.13 | $45.03 | $45.52 | $41.12 | 23,633,791 |
| 2019-04-17 | $46.17 | $46.20 | $45.43 | $45.80 | $41.38 | 20,085,451 |
| 2019-04-16 | $46.84 | $46.89 | $45.98 | $46.02 | $41.58 | 21,336,617 |
| 2019-04-15 | $45.83 | $46.71 | $45.65 | $46.50 | $42.01 | 20,263,680 |
| 2019-04-12 | $46.41 | $46.42 | $45.40 | $45.57 | $41.17 | 25,363,464 |
| 2019-04-11 | $46.11 | $46.33 | $45.43 | $46.09 | $41.64 | 19,846,095 |
| 2019-04-10 | $45.98 | $46.32 | $45.71 | $45.89 | $41.46 | 13,083,661 |
| 2019-04-09 | $46.60 | $46.67 | $45.88 | $45.98 | $41.54 | 16,073,367 |
| 2019-04-08 | $46.70 | $46.89 | $46.53 | $46.79 | $42.27 | 15,953,398 |
| 2019-04-05 | $46.88 | $47.10 | $46.51 | $46.64 | $42.14 | 16,044,746 |
| 2019-04-04 | $46.64 | $46.74 | $46.17 | $46.67 | $42.16 | 17,925,869 |
| 2019-04-03 | $47.08 | $47.47 | $46.34 | $46.88 | $41.98 | 21,744,032 |
| 2019-04-02 | $47.12 | $47.44 | $46.69 | $46.70 | $41.82 | 15,098,111 |
| 2019-04-01 | $48.05 | $48.10 | $46.75 | $47.09 | $42.17 | 21,242,529 |
| 2019-03-29 | $46.74 | $48.30 | $46.52 | $47.71 | $42.73 | 49,293,133 |
| 2019-03-28 | $48.28 | $48.51 | $47.78 | $47.84 | $42.84 | 16,788,370 |
| 2019-03-27 | $48.26 | $49.10 | $47.96 | $47.98 | $42.97 | 19,695,776 |
| 2019-03-26 | $47.86 | $48.44 | $47.79 | $48.34 | $43.29 | 16,679,921 |
| 2019-03-25 | $48.15 | $48.20 | $47.39 | $47.49 | $42.53 | 12,968,791 |
| 2019-03-22 | $48.78 | $49.06 | $48.15 | $48.16 | $43.13 | 14,120,027 |
| 2019-03-21 | $49.13 | $49.23 | $48.73 | $48.92 | $43.81 | 13,308,383 |
| 2019-03-20 | $49.70 | $49.70 | $48.55 | $49.19 | $44.05 | 17,438,167 |
| 2019-03-19 | $50.01 | $50.11 | $49.47 | $49.60 | $44.42 | 11,656,536 |
| 2019-03-18 | $50.00 | $50.11 | $49.63 | $49.86 | $44.65 | 11,628,247 |
| 2019-03-15 | $49.88 | $50.09 | $48.84 | $49.96 | $44.74 | 27,370,738 |
| 2019-03-14 | $51.00 | $51.24 | $48.79 | $49.89 | $44.68 | 31,496,053 |
| 2019-03-13 | $50.52 | $51.03 | $50.31 | $50.97 | $45.65 | 12,357,718 |
| 2019-03-12 | $50.91 | $51.09 | $50.35 | $50.38 | $45.12 | 12,772,708 |
| 2019-03-11 | $51.39 | $51.55 | $50.54 | $50.90 | $45.58 | 13,960,606 |
| 2019-03-08 | $51.09 | $51.41 | $50.36 | $51.39 | $46.02 | 18,674,901 |
| 2019-03-07 | $52.70 | $52.82 | $51.22 | $51.51 | $46.13 | 19,096,904 |
| 2019-03-06 | $53.81 | $54.00 | $52.65 | $52.89 | $47.37 | 23,652,810 |
| 2019-03-05 | $53.14 | $54.38 | $52.92 | $53.80 | $48.18 | 23,848,425 |
| 2019-03-04 | $53.20 | $53.27 | $52.51 | $53.05 | $47.51 | 20,534,600 |
| 2019-03-01 | $51.67 | $53.28 | $51.51 | $53.22 | $47.66 | 34,760,680 |
| 2019-02-28 | $51.86 | $52.62 | $51.08 | $51.66 | $46.26 | 80,889,791 |
| 2019-02-27 | $50.00 | $51.14 | $49.95 | $50.96 | $45.64 | 17,453,644 |
| 2019-02-26 | $50.60 | $50.86 | $50.09 | $50.16 | $44.92 | 12,319,462 |
| 2019-02-25 | $51.15 | $51.15 | $50.57 | $50.65 | $45.36 | 10,551,464 |
| 2019-02-22 | $50.44 | $51.04 | $50.13 | $50.98 | $45.66 | 14,910,252 |
| 2019-02-21 | $51.08 | $52.80 | $50.09 | $50.13 | $44.89 | 25,946,991 |
| 2019-02-20 | $51.35 | $51.89 | $50.75 | $51.30 | $45.94 | 21,470,561 |
| 2019-02-19 | $51.68 | $52.02 | $51.26 | $51.36 | $46.00 | 9,732,723 |
| 2019-02-15 | $51.42 | $51.87 | $50.92 | $51.67 | $46.27 | 15,449,625 |
| 2019-02-14 | $51.06 | $51.36 | $50.51 | $50.83 | $45.52 | 17,855,336 |
| 2019-02-13 | $49.85 | $51.19 | $49.71 | $50.98 | $45.66 | 14,606,515 |
| 2019-02-12 | $50.38 | $50.45 | $49.51 | $49.71 | $44.52 | 13,815,505 |
| 2019-02-11 | $50.22 | $50.32 | $49.58 | $50.10 | $44.87 | 14,105,576 |
| 2019-02-08 | $49.71 | $50.25 | $49.58 | $50.22 | $44.97 | 9,618,754 |
| 2019-02-07 | $50.75 | $50.77 | $49.78 | $50.05 | $44.82 | 10,644,226 |
| 2019-02-06 | $50.04 | $51.22 | $50.00 | $51.14 | $45.80 | 13,101,232 |
| 2019-02-05 | $51.02 | $51.07 | $50.09 | $50.15 | $44.91 | 15,028,000 |
| 2019-02-04 | $50.82 | $50.90 | $49.58 | $50.85 | $45.54 | 26,142,066 |
| 2019-02-01 | $49.01 | $50.04 | $48.58 | $49.89 | $44.68 | 18,512,250 |
| 2019-01-31 | $49.09 | $49.55 | $48.66 | $49.37 | $44.21 | 12,945,464 |
| 2019-01-30 | $48.78 | $49.21 | $48.18 | $48.86 | $43.76 | 10,567,542 |
| 2019-01-29 | $48.30 | $48.65 | $47.88 | $48.32 | $43.27 | 10,883,116 |
| 2019-01-28 | $48.67 | $48.83 | $48.14 | $48.32 | $43.27 | 9,723,454 |
| 2019-01-25 | $49.57 | $50.10 | $48.46 | $48.93 | $43.82 | 19,652,678 |
| 2019-01-24 | $48.75 | $50.50 | $48.30 | $49.02 | $43.90 | 20,224,516 |
| 2019-01-23 | $50.03 | $50.40 | $49.60 | $49.96 | $44.74 | 15,683,461 |
| 2019-01-22 | $49.78 | $49.80 | $49.03 | $49.72 | $44.53 | 17,123,095 |
| 2019-01-18 | $49.78 | $50.33 | $48.94 | $50.12 | $44.89 | 20,409,896 |
| 2019-01-17 | $49.16 | $49.89 | $48.47 | $49.60 | $44.42 | 21,202,466 |
| 2019-01-16 | $49.65 | $50.26 | $49.10 | $49.13 | $44.00 | 14,961,179 |
| 2019-01-15 | $48.29 | $49.83 | $48.00 | $49.72 | $44.53 | 23,116,884 |
| 2019-01-14 | $48.30 | $48.37 | $47.58 | $47.97 | $42.96 | 18,296,196 |
| 2019-01-11 | $47.50 | $48.02 | $47.10 | $47.99 | $42.98 | 12,470,922 |
| 2019-01-10 | $47.08 | $48.01 | $46.42 | $47.72 | $42.74 | 24,947,805 |
| 2019-01-09 | $48.00 | $48.00 | $46.74 | $47.18 | $42.25 | 19,719,819 |
| 2019-01-08 | $48.78 | $48.88 | $47.00 | $47.99 | $42.98 | 16,415,905 |
| 2019-01-07 | $47.04 | $48.74 | $46.36 | $48.41 | $43.35 | 26,804,967 |
| 2019-01-04 | $45.88 | $47.55 | $45.86 | $46.89 | $41.99 | 47,515,833 |
| 2019-01-03 | $46.92 | $47.62 | $44.30 | $45.12 | $40.41 | 80,351,600 |
| 2019-01-02 | $51.34 | $52.84 | $51.34 | $52.43 | $46.53 | 8,441,328 |
| 2018-12-31 | $51.07 | $52.01 | $51.03 | $51.98 | $46.13 | 7,369,838 |
| 2018-12-28 | $50.61 | $51.70 | $50.50 | $50.94 | $45.21 | 7,686,551 |
| 2018-12-27 | $49.64 | $50.41 | $48.72 | $50.41 | $44.74 | 7,919,133 |
| 2018-12-26 | $48.81 | $50.10 | $47.89 | $50.03 | $44.40 | 8,389,847 |
| 2018-12-24 | $49.46 | $49.69 | $48.75 | $48.76 | $43.27 | 5,580,836 |
| 2018-12-21 | $50.22 | $51.38 | $49.63 | $49.82 | $44.21 | 14,465,356 |
| 2018-12-20 | $50.25 | $50.59 | $49.75 | $50.06 | $44.43 | 10,181,987 |
| 2018-12-19 | $51.85 | $52.00 | $49.86 | $50.39 | $44.72 | 7,811,241 |
| 2018-12-18 | $51.36 | $52.05 | $51.06 | $51.56 | $45.76 | 8,410,170 |
| 2018-12-17 | $51.93 | $52.44 | $50.76 | $50.92 | $45.19 | 12,517,417 |
| 2018-12-14 | $53.21 | $53.26 | $51.93 | $52.12 | $46.26 | 10,708,011 |
| 2018-12-13 | $53.51 | $53.94 | $53.31 | $53.64 | $47.61 | 8,455,634 |
| 2018-12-12 | $53.00 | $54.25 | $52.96 | $53.44 | $47.43 | 7,447,179 |
| 2018-12-11 | $53.07 | $53.17 | $51.92 | $52.43 | $46.53 | 8,788,884 |
| 2018-12-10 | $53.25 | $53.29 | $51.37 | $52.58 | $46.66 | 8,036,862 |
| 2018-12-07 | $53.23 | $53.80 | $52.75 | $53.08 | $47.11 | 10,462,854 |
| 2018-12-06 | $52.16 | $53.25 | $51.66 | $53.25 | $47.26 | 11,399,100 |
| 2018-12-04 | $53.42 | $53.83 | $51.95 | $52.03 | $46.18 | 9,190,040 |
| 2018-12-03 | $53.58 | $53.99 | $52.95 | $53.28 | $47.29 | 9,599,852 |
| 2018-11-30 | $51.80 | $53.48 | $51.75 | $53.46 | $47.45 | 13,932,064 |
| 2018-11-29 | $51.99 | $52.37 | $51.38 | $51.82 | $45.99 | 7,466,267 |
| 2018-11-28 | $51.45 | $52.33 | $51.26 | $52.00 | $46.15 | 7,995,039 |
| 2018-11-27 | $50.69 | $51.25 | $49.86 | $51.15 | $45.40 | 16,857,891 |
| 2018-11-26 | $53.39 | $53.47 | $52.35 | $52.73 | $46.80 | 6,750,456 |
| 2018-11-23 | $52.98 | $53.44 | $52.68 | $52.93 | $46.98 | 2,328,100 |
| 2018-11-21 | $53.80 | $53.88 | $52.95 | $53.20 | $47.21 | 6,934,601 |
| 2018-11-20 | $53.01 | $53.81 | $52.90 | $53.52 | $47.50 | 12,617,947 |
| 2018-11-19 | $53.96 | $54.13 | $52.99 | $53.48 | $47.46 | 11,082,725 |
| 2018-11-16 | $53.59 | $54.81 | $53.43 | $54.07 | $47.99 | 10,125,941 |
| 2018-11-15 | $52.15 | $53.35 | $51.71 | $53.27 | $47.28 | 7,628,080 |
| 2018-11-14 | $52.89 | $52.94 | $52.28 | $52.59 | $46.67 | 6,382,371 |
| 2018-11-13 | $53.02 | $53.32 | $52.30 | $52.59 | $46.67 | 4,586,636 |
| 2018-11-12 | $53.36 | $53.53 | $52.70 | $52.85 | $46.90 | 6,259,780 |
| 2018-11-09 | $52.80 | $53.62 | $52.60 | $53.39 | $47.38 | 8,107,392 |
| 2018-11-08 | $53.01 | $53.67 | $52.62 | $52.81 | $46.87 | 6,983,388 |
| 2018-11-07 | $51.88 | $53.11 | $51.88 | $52.99 | $47.03 | 9,499,808 |
| 2018-11-06 | $51.97 | $52.12 | $50.50 | $51.35 | $45.57 | 10,196,697 |
| 2018-11-05 | $51.31 | $52.13 | $51.22 | $52.03 | $46.18 | 6,803,619 |
| 2018-11-02 | $52.46 | $52.49 | $50.38 | $50.69 | $44.99 | 9,236,503 |
| 2018-11-01 | $50.68 | $52.24 | $50.64 | $52.13 | $46.27 | 8,305,559 |
| 2018-10-31 | $50.40 | $51.16 | $50.11 | $50.54 | $44.85 | 9,516,532 |
| 2018-10-30 | $49.72 | $50.19 | $49.08 | $50.02 | $44.39 | 11,263,986 |
| 2018-10-29 | $51.18 | $51.21 | $49.20 | $49.73 | $44.14 | 10,028,871 |
| 2018-10-26 | $49.21 | $51.06 | $48.79 | $50.43 | $44.76 | 13,671,948 |
| 2018-10-25 | $48.83 | $50.37 | $46.94 | $49.21 | $43.67 | 16,207,142 |
| 2018-10-24 | $50.70 | $51.17 | $48.67 | $48.83 | $43.34 | 13,583,331 |
| 2018-10-23 | $50.52 | $51.03 | $49.83 | $50.65 | $44.95 | 15,370,012 |
| 2018-10-22 | $51.25 | $51.90 | $50.51 | $50.88 | $45.16 | 24,632,340 |
| 2018-10-19 | $55.85 | $55.85 | $54.29 | $54.30 | $48.19 | 14,981,775 |
| 2018-10-18 | $57.50 | $57.53 | $55.70 | $55.98 | $49.68 | 13,606,648 |
| 2018-10-17 | $57.93 | $59.28 | $57.66 | $58.90 | $52.27 | 6,546,150 |
| 2018-10-16 | $57.93 | $58.09 | $57.12 | $57.83 | $51.32 | 6,445,683 |
| 2018-10-15 | $57.70 | $58.20 | $57.35 | $57.61 | $51.13 | 6,356,568 |
| 2018-10-12 | $57.81 | $57.96 | $56.66 | $57.51 | $51.04 | 10,713,215 |
| 2018-10-11 | $60.77 | $60.77 | $57.02 | $57.50 | $51.03 | 12,540,100 |
| 2018-10-10 | $62.93 | $63.35 | $60.75 | $60.77 | $53.93 | 10,428,274 |
| 2018-10-09 | $62.71 | $63.69 | $62.47 | $63.23 | $56.12 | 6,618,852 |
| 2018-10-08 | $62.46 | $63.15 | $62.21 | $62.90 | $55.82 | 7,767,795 |
| 2018-10-05 | $62.48 | $62.89 | $62.12 | $62.41 | $55.39 | 3,798,351 |
| 2018-10-04 | $62.23 | $62.60 | $61.90 | $62.36 | $55.34 | 4,369,000 |
| 2018-10-03 | $62.99 | $63.21 | $62.32 | $62.65 | $55.25 | 4,742,759 |
| 2018-10-02 | $62.23 | $62.82 | $61.92 | $62.80 | $55.38 | 5,330,123 |
| 2018-10-01 | $62.37 | $62.65 | $62.04 | $62.10 | $54.76 | 4,343,983 |
| 2018-09-28 | $61.95 | $62.11 | $61.69 | $62.08 | $54.74 | 3,690,953 |
| 2018-09-27 | $61.66 | $62.09 | $61.47 | $61.95 | $54.63 | 4,708,247 |
| 2018-09-26 | $61.88 | $62.38 | $61.42 | $61.62 | $54.34 | 5,841,989 |
| 2018-09-25 | $61.82 | $62.52 | $61.74 | $61.82 | $54.52 | 5,904,413 |
| 2018-09-24 | $61.99 | $62.29 | $61.28 | $61.59 | $54.31 | 3,938,278 |
| 2018-09-21 | $61.87 | $62.62 | $61.75 | $62.25 | $54.89 | 9,010,581 |
| 2018-09-20 | $60.83 | $61.95 | $60.82 | $61.75 | $54.45 | 4,518,210 |
| 2018-09-19 | $61.54 | $62.24 | $60.59 | $60.80 | $53.62 | 4,449,379 |
| 2018-09-18 | $61.18 | $61.66 | $61.13 | $61.48 | $54.22 | 3,703,572 |
| 2018-09-17 | $60.85 | $61.50 | $60.66 | $61.30 | $54.06 | 4,430,910 |
| 2018-09-14 | $60.67 | $60.72 | $60.29 | $60.69 | $53.52 | 3,893,811 |
| 2018-09-13 | $60.70 | $60.96 | $59.52 | $60.79 | $53.61 | 6,119,318 |
| 2018-09-12 | $60.53 | $60.64 | $59.88 | $60.33 | $53.20 | 7,025,583 |
| 2018-09-11 | $60.85 | $61.01 | $60.44 | $60.49 | $53.34 | 3,585,842 |
| 2018-09-10 | $61.50 | $61.77 | $60.80 | $60.86 | $53.67 | 3,963,892 |
| 2018-09-07 | $60.72 | $61.41 | $60.64 | $61.31 | $54.07 | 3,519,916 |
| 2018-09-06 | $61.03 | $61.38 | $60.87 | $60.94 | $53.74 | 4,979,535 |
| 2018-09-05 | $60.60 | $61.31 | $60.41 | $61.20 | $53.97 | 6,296,635 |
| 2018-09-04 | $60.50 | $60.69 | $59.88 | $60.48 | $53.33 | 4,746,795 |
| 2018-08-31 | $60.47 | $60.70 | $60.21 | $60.55 | $53.40 | 3,352,401 |
| 2018-08-30 | $61.05 | $61.23 | $60.48 | $60.69 | $53.52 | 3,930,193 |
| 2018-08-29 | $60.10 | $61.25 | $60.06 | $61.12 | $53.90 | 4,619,648 |
| 2018-08-28 | $59.93 | $60.28 | $59.68 | $60.17 | $53.06 | 3,061,890 |
| 2018-08-27 | $60.23 | $60.63 | $59.96 | $60.01 | $52.92 | 4,334,352 |
| 2018-08-24 | $60.10 | $60.25 | $59.64 | $59.97 | $52.88 | 4,575,653 |
| 2018-08-23 | $60.54 | $60.73 | $59.92 | $60.09 | $52.99 | 3,416,546 |
| 2018-08-22 | $60.12 | $60.74 | $59.87 | $60.57 | $53.41 | 5,556,200 |
| 2018-08-21 | $60.41 | $60.66 | $60.06 | $60.08 | $52.98 | 5,098,612 |
| 2018-08-20 | $61.11 | $61.11 | $60.32 | $60.32 | $53.19 | 6,186,864 |
| 2018-08-17 | $61.30 | $61.59 | $60.80 | $60.89 | $53.70 | 8,868,260 |
| 2018-08-16 | $60.28 | $61.35 | $59.93 | $61.11 | $53.89 | 7,285,527 |
| 2018-08-15 | $59.87 | $60.42 | $59.39 | $60.26 | $53.14 | 5,214,561 |
| 2018-08-14 | $59.30 | $60.14 | $59.30 | $59.96 | $52.87 | 5,212,832 |
| 2018-08-13 | $59.20 | $59.80 | $59.12 | $59.42 | $52.40 | 4,797,811 |
| 2018-08-10 | $59.62 | $59.83 | $58.98 | $59.31 | $52.30 | 3,535,516 |
| 2018-08-09 | $59.77 | $60.14 | $59.35 | $59.53 | $52.50 | 3,998,528 |
| 2018-08-08 | $59.34 | $60.44 | $58.86 | $60.17 | $53.06 | 7,005,811 |
| 2018-08-07 | $59.38 | $59.49 | $58.83 | $58.98 | $52.01 | 5,123,227 |
| 2018-08-06 | $59.03 | $59.63 | $58.72 | $59.39 | $52.37 | 5,524,834 |
| 2018-08-03 | $59.15 | $59.35 | $58.89 | $59.16 | $52.17 | 4,666,599 |
| 2018-08-02 | $59.50 | $59.73 | $58.64 | $59.27 | $52.27 | 5,852,171 |
| 2018-08-01 | $58.86 | $60.19 | $58.77 | $59.62 | $52.58 | 7,722,991 |
| 2018-07-31 | $59.14 | $59.42 | $58.41 | $58.75 | $51.81 | 6,560,957 |
| 2018-07-30 | $56.92 | $59.02 | $56.82 | $58.93 | $51.97 | 8,096,923 |
| 2018-07-27 | $58.56 | $58.76 | $56.83 | $56.92 | $50.19 | 6,386,999 |
| 2018-07-26 | $60.11 | $60.99 | $56.08 | $57.92 | $51.08 | 14,646,163 |
| 2018-07-25 | $58.08 | $59.21 | $57.95 | $59.04 | $52.06 | 8,873,772 |
| 2018-07-24 | $56.08 | $58.27 | $56.04 | $58.26 | $51.38 | 9,670,429 |
| 2018-07-23 | $56.01 | $56.17 | $55.45 | $55.88 | $49.28 | 7,593,852 |
| 2018-07-20 | $56.60 | $56.88 | $56.42 | $56.71 | $50.01 | 4,779,148 |
| 2018-07-19 | $56.84 | $56.93 | $56.08 | $56.54 | $49.86 | 3,796,937 |
| 2018-07-18 | $56.58 | $56.91 | $56.29 | $56.88 | $50.16 | 3,730,368 |
| 2018-07-17 | $56.63 | $56.81 | $56.41 | $56.63 | $49.94 | 3,900,617 |
| 2018-07-16 | $56.88 | $56.93 | $56.21 | $56.43 | $49.76 | 3,777,391 |
| 2018-07-13 | $56.62 | $57.07 | $56.53 | $56.86 | $50.14 | 3,685,662 |
| 2018-07-12 | $56.55 | $56.85 | $56.19 | $56.81 | $50.10 | 4,081,484 |
| 2018-07-11 | $56.00 | $56.11 | $55.53 | $55.75 | $49.16 | 3,898,030 |
| 2018-07-10 | $56.77 | $56.77 | $56.00 | $56.18 | $49.54 | 3,717,676 |
| 2018-07-09 | $56.64 | $56.75 | $56.30 | $56.45 | $49.78 | 4,119,302 |
| 2018-07-06 | $56.22 | $56.68 | $56.11 | $56.56 | $49.88 | 5,157,559 |
| 2018-07-05 | $55.43 | $56.91 | $54.87 | $55.95 | $49.34 | 5,349,935 |
| 2018-07-03 | $55.25 | $56.02 | $55.09 | $55.65 | $48.73 | 3,933,215 |
| 2018-07-02 | $55.17 | $55.24 | $54.48 | $55.19 | $48.32 | 5,499,341 |
| 2018-06-29 | $55.29 | $55.85 | $55.15 | $55.34 | $48.45 | 7,804,347 |
| 2018-06-28 | $54.49 | $55.64 | $54.48 | $55.30 | $48.42 | 10,414,926 |
| 2018-06-27 | $54.65 | $54.81 | $54.30 | $54.47 | $47.69 | 9,406,524 |
| 2018-06-26 | $54.60 | $55.24 | $54.58 | $54.91 | $48.08 | 8,749,724 |
| 2018-06-25 | $55.00 | $55.33 | $54.25 | $54.67 | $47.87 | 7,436,731 |
| 2018-06-22 | $54.65 | $55.34 | $54.24 | $55.14 | $48.28 | 10,990,313 |
| 2018-06-21 | $54.18 | $54.39 | $53.50 | $53.94 | $47.23 | 5,844,160 |
| 2018-06-20 | $53.60 | $54.31 | $53.56 | $54.25 | $47.50 | 6,142,042 |
| 2018-06-19 | $53.40 | $53.73 | $53.04 | $53.64 | $46.97 | 5,470,717 |
| 2018-06-18 | $54.28 | $54.49 | $53.51 | $53.65 | $46.97 | 8,520,766 |
| 2018-06-15 | $54.14 | $54.81 | $53.86 | $54.80 | $47.98 | 14,496,733 |
| 2018-06-14 | $53.48 | $53.86 | $53.11 | $53.63 | $46.96 | 4,789,142 |
| 2018-06-13 | $53.35 | $54.30 | $53.24 | $53.46 | $46.81 | 7,313,274 |
| 2018-06-12 | $53.14 | $53.36 | $52.98 | $53.13 | $46.52 | 8,287,311 |
| 2018-06-11 | $53.30 | $53.50 | $52.86 | $53.12 | $46.51 | 4,927,203 |
| 2018-06-08 | $52.62 | $53.22 | $52.59 | $53.16 | $46.55 | 4,687,515 |
| 2018-06-07 | $52.95 | $53.09 | $52.40 | $52.62 | $46.07 | 5,723,784 |
| 2018-06-06 | $52.01 | $52.97 | $51.68 | $52.92 | $46.34 | 7,211,824 |
| 2018-06-05 | $51.40 | $52.18 | $51.27 | $51.92 | $45.46 | 8,081,590 |
| 2018-06-04 | $52.33 | $52.40 | $49.97 | $51.45 | $45.05 | 15,081,860 |
| 2018-06-01 | $52.91 | $53.40 | $52.70 | $53.13 | $46.52 | 6,115,842 |
| 2018-05-31 | $53.14 | $53.18 | $52.46 | $52.62 | $46.07 | 8,862,308 |
| 2018-05-30 | $52.48 | $53.45 | $52.48 | $53.02 | $46.42 | 6,455,698 |
| 2018-05-29 | $52.37 | $52.62 | $51.77 | $52.27 | $45.77 | 7,711,437 |
| 2018-05-25 | $52.81 | $53.00 | $52.54 | $52.77 | $46.20 | 3,735,456 |
| 2018-05-24 | $52.54 | $52.75 | $52.12 | $52.69 | $46.13 | 4,930,385 |
| 2018-05-23 | $52.34 | $52.63 | $52.11 | $52.50 | $45.97 | 5,962,154 |
| 2018-05-22 | $52.28 | $52.82 | $52.20 | $52.34 | $45.83 | 3,782,827 |
| 2018-05-21 | $52.07 | $52.76 | $51.92 | $52.24 | $45.74 | 5,440,782 |
| 2018-05-18 | $52.88 | $53.15 | $52.43 | $52.71 | $46.15 | 6,440,125 |
| 2018-05-17 | $52.05 | $53.40 | $51.96 | $52.74 | $46.18 | 8,097,423 |
| 2018-05-16 | $52.45 | $52.62 | $52.12 | $52.21 | $45.71 | 5,417,361 |
| 2018-05-15 | $51.95 | $52.34 | $51.71 | $52.30 | $45.79 | 8,133,051 |
| 2018-05-14 | $51.94 | $52.60 | $51.70 | $52.02 | $45.55 | 8,716,944 |
| 2018-05-11 | $51.38 | $52.11 | $51.05 | $51.86 | $45.41 | 8,987,721 |
| 2018-05-10 | $51.33 | $51.71 | $51.00 | $51.15 | $44.79 | 9,126,071 |
| 2018-05-09 | $50.51 | $51.21 | $50.35 | $51.09 | $44.73 | 11,587,311 |
| 2018-05-08 | $51.20 | $51.20 | $49.96 | $50.53 | $44.24 | 12,207,233 |
| 2018-05-07 | $51.32 | $51.68 | $51.04 | $51.32 | $44.93 | 6,800,648 |
| 2018-05-04 | $51.16 | $51.50 | $50.67 | $51.33 | $44.94 | 6,149,498 |
| 2018-05-03 | $51.60 | $51.85 | $50.76 | $51.45 | $45.05 | 8,177,468 |
| 2018-05-02 | $52.36 | $52.40 | $51.28 | $51.50 | $45.09 | 8,251,968 |
| 2018-05-01 | $51.98 | $52.74 | $51.62 | $52.69 | $46.13 | 9,821,887 |
| 2018-04-30 | $52.67 | $52.68 | $51.83 | $52.13 | $45.64 | 11,437,475 |
| 2018-04-27 | $52.33 | $52.87 | $52.01 | $52.27 | $45.77 | 7,201,825 |
| 2018-04-26 | $51.53 | $52.76 | $50.56 | $52.04 | $45.57 | 14,220,726 |
| 2018-04-25 | $51.48 | $51.87 | $50.56 | $51.76 | $45.32 | 13,422,600 |
| 2018-04-24 | $51.02 | $51.98 | $50.72 | $51.58 | $45.16 | 12,137,776 |
| 2018-04-23 | $51.25 | $51.53 | $50.66 | $50.90 | $44.57 | 10,409,578 |
| 2018-04-20 | $51.62 | $51.85 | $51.02 | $51.17 | $44.80 | 11,669,063 |
| 2018-04-19 | $52.35 | $52.54 | $51.51 | $51.61 | $45.19 | 17,146,122 |
| 2018-04-18 | $52.35 | $52.85 | $52.04 | $52.30 | $45.79 | 14,688,401 |
| 2018-04-17 | $54.20 | $54.23 | $52.20 | $52.38 | $45.86 | 27,808,170 |
| 2018-04-16 | $58.41 | $58.67 | $52.70 | $54.08 | $47.35 | 34,837,341 |
| 2018-04-13 | $59.15 | $59.28 | $57.91 | $58.65 | $51.35 | 11,551,327 |
| 2018-04-12 | $59.30 | $59.31 | $57.85 | $58.84 | $51.52 | 14,987,225 |
| 2018-04-11 | $60.60 | $60.77 | $59.94 | $60.18 | $52.69 | 7,817,775 |
| 2018-04-10 | $61.36 | $61.48 | $60.53 | $61.21 | $53.59 | 6,847,955 |
| 2018-04-09 | $60.91 | $61.04 | $58.34 | $60.48 | $52.95 | 10,349,080 |
| 2018-04-06 | $62.07 | $62.13 | $59.98 | $60.88 | $53.31 | 6,462,049 |
| 2018-04-05 | $62.99 | $63.19 | $62.16 | $62.31 | $54.56 | 3,856,731 |
| 2018-04-04 | $61.87 | $63.23 | $61.55 | $62.98 | $54.79 | 5,259,791 |
| 2018-04-03 | $62.32 | $62.86 | $61.53 | $62.77 | $54.61 | 6,070,446 |
| 2018-04-02 | $62.93 | $63.23 | $60.73 | $62.00 | $53.94 | 6,319,734 |
| 2018-03-29 | $62.87 | $63.75 | $62.38 | $63.25 | $55.03 | 5,732,270 |
| 2018-03-28 | $62.58 | $63.36 | $62.42 | $62.57 | $54.44 | 5,521,237 |
| 2018-03-27 | $63.64 | $63.67 | $61.80 | $62.41 | $54.30 | 6,190,172 |
| 2018-03-26 | $62.78 | $63.57 | $61.73 | $63.40 | $55.16 | 6,179,728 |
| 2018-03-23 | $64.05 | $64.05 | $61.94 | $62.06 | $53.99 | 8,373,656 |
| 2018-03-22 | $65.58 | $65.89 | $63.91 | $63.95 | $55.64 | 6,645,773 |
| 2018-03-21 | $66.54 | $66.99 | $66.09 | $66.10 | $57.51 | 4,324,358 |
| 2018-03-20 | $66.38 | $67.16 | $65.72 | $66.43 | $57.79 | 6,262,110 |
| 2018-03-19 | $66.62 | $66.98 | $65.18 | $66.07 | $57.48 | 5,252,383 |
| 2018-03-16 | $66.18 | $67.44 | $66.18 | $66.60 | $57.94 | 7,989,357 |
| 2018-03-15 | $66.76 | $66.93 | $66.21 | $66.25 | $57.64 | 3,370,830 |
| 2018-03-14 | $67.08 | $67.26 | $66.27 | $66.63 | $57.97 | 4,825,890 |
| 2018-03-13 | $67.81 | $68.22 | $66.27 | $66.68 | $58.01 | 5,882,456 |
| 2018-03-12 | $67.90 | $68.18 | $67.18 | $67.45 | $58.68 | 5,029,470 |
| 2018-03-09 | $66.95 | $68.05 | $66.67 | $67.92 | $59.09 | 5,272,609 |
| 2018-03-08 | $66.20 | $66.96 | $66.08 | $66.75 | $58.07 | 3,620,269 |
| 2018-03-07 | $64.90 | $66.26 | $64.70 | $66.10 | $57.51 | 5,927,647 |
| 2018-03-06 | $67.22 | $67.40 | $65.19 | $65.47 | $56.96 | 6,543,428 |
| 2018-03-05 | $65.83 | $67.14 | $65.60 | $66.82 | $58.13 | 6,339,604 |
| 2018-03-02 | $65.45 | $66.50 | $65.13 | $66.17 | $57.57 | 5,391,365 |
| 2018-03-01 | $66.10 | $66.52 | $64.83 | $65.69 | $57.15 | 7,801,327 |
| 2018-02-28 | $67.85 | $67.94 | $66.17 | $66.20 | $57.59 | 8,276,238 |
| 2018-02-27 | $68.54 | $68.88 | $67.82 | $67.84 | $59.02 | 4,120,852 |
| 2018-02-26 | $67.99 | $68.86 | $67.88 | $68.63 | $59.71 | 4,222,018 |
| 2018-02-23 | $66.17 | $68.03 | $66.17 | $67.95 | $59.12 | 5,081,211 |
| 2018-02-22 | $67.00 | $67.00 | $65.86 | $65.94 | $57.37 | 6,186,717 |
| 2018-02-21 | $67.34 | $67.75 | $66.51 | $66.53 | $57.88 | 6,937,322 |
| 2018-02-20 | $68.49 | $68.83 | $67.04 | $67.35 | $58.59 | 8,599,301 |
| 2018-02-16 | $68.86 | $70.05 | $68.52 | $68.96 | $59.99 | 10,516,977 |
| 2018-02-15 | $67.31 | $69.44 | $67.18 | $68.98 | $60.01 | 15,325,969 |
| 2018-02-14 | $63.59 | $65.94 | $63.27 | $65.35 | $56.85 | 10,094,012 |
| 2018-02-13 | $62.80 | $64.11 | $62.69 | $63.87 | $55.57 | 7,353,515 |
| 2018-02-12 | $62.95 | $63.59 | $62.30 | $63.16 | $54.95 | 7,393,782 |
| 2018-02-09 | $63.30 | $63.32 | $60.57 | $62.70 | $54.55 | 11,131,473 |
| 2018-02-08 | $62.55 | $64.77 | $62.53 | $62.69 | $54.54 | 14,656,754 |
| 2018-02-07 | $60.64 | $62.77 | $60.30 | $62.63 | $54.49 | 11,892,004 |
| 2018-02-06 | $59.83 | $61.21 | $58.44 | $60.90 | $52.98 | 18,036,237 |
| 2018-02-05 | $65.43 | $65.89 | $60.93 | $60.96 | $53.03 | 22,481,403 |
| 2018-02-02 | $62.89 | $64.29 | $62.85 | $63.48 | $55.23 | 11,646,403 |
| 2018-02-01 | $62.18 | $62.98 | $61.95 | $62.80 | $54.64 | 7,131,250 |
| 2018-01-31 | $63.96 | $64.03 | $61.94 | $62.60 | $54.46 | 8,834,166 |
| 2018-01-30 | $63.93 | $64.61 | $63.31 | $63.96 | $55.64 | 5,761,905 |
| 2018-01-29 | $64.12 | $64.96 | $64.08 | $64.43 | $56.05 | 6,426,464 |
| 2018-01-26 | $63.93 | $64.73 | $63.63 | $64.25 | $55.90 | 6,426,406 |
| 2018-01-25 | $64.00 | $64.26 | $63.20 | $63.52 | $55.26 | 5,828,452 |
| 2018-01-24 | $63.71 | $64.00 | $63.14 | $63.76 | $55.47 | 6,405,580 |
| 2018-01-23 | $62.99 | $63.68 | $62.80 | $63.43 | $55.18 | 5,825,946 |
| 2018-01-22 | $62.29 | $63.43 | $62.02 | $63.28 | $55.05 | 6,383,312 |
| 2018-01-19 | $62.10 | $62.42 | $61.56 | $62.28 | $54.18 | 7,487,172 |
| 2018-01-18 | $61.81 | $61.90 | $61.10 | $61.83 | $53.79 | 7,700,381 |
| 2018-01-17 | $60.33 | $62.00 | $60.28 | $61.85 | $53.81 | 10,357,372 |
| 2018-01-16 | $61.75 | $61.86 | $59.42 | $59.92 | $52.13 | 14,461,708 |
| 2018-01-12 | $62.75 | $63.22 | $62.52 | $62.81 | $54.64 | 5,483,659 |
| 2018-01-11 | $61.99 | $62.52 | $61.80 | $62.47 | $54.35 | 5,064,819 |
| 2018-01-10 | $61.52 | $62.07 | $61.18 | $62.01 | $53.95 | 5,050,247 |
| 2018-01-09 | $61.87 | $62.10 | $61.55 | $61.85 | $53.81 | 4,962,219 |
| 2018-01-08 | $61.78 | $62.20 | $61.21 | $61.91 | $53.86 | 4,662,143 |
| 2018-01-05 | $61.87 | $62.18 | $61.48 | $61.89 | $53.84 | 5,844,877 |
| 2018-01-04 | $61.00 | $61.82 | $60.78 | $61.75 | $53.72 | 6,141,734 |
| 2018-01-03 | $61.21 | $61.51 | $60.70 | $61.36 | $53.04 | 7,433,540 |
| 2018-01-02 | $61.40 | $61.51 | $60.84 | $61.31 | $53.00 | 6,464,973 |
| 2017-12-29 | $61.97 | $62.26 | $61.26 | $61.28 | $52.97 | 3,929,654 |
| 2017-12-28 | $61.60 | $61.85 | $61.37 | $61.77 | $53.39 | 2,498,344 |
| 2017-12-27 | $61.35 | $62.02 | $61.30 | $61.68 | $53.32 | 3,655,693 |
| 2017-12-26 | $60.98 | $61.55 | $60.96 | $61.26 | $52.95 | 3,673,477 |
| 2017-12-22 | $61.48 | $61.71 | $60.60 | $60.96 | $52.69 | 5,465,510 |
| 2017-12-21 | $61.45 | $61.80 | $61.03 | $61.50 | $53.16 | 6,148,231 |
| 2017-12-20 | $61.57 | $61.75 | $60.59 | $61.20 | $52.90 | 6,971,526 |
| 2017-12-19 | $62.64 | $62.76 | $61.52 | $61.56 | $53.21 | 5,496,709 |
| 2017-12-18 | $62.58 | $62.75 | $62.18 | $62.40 | $53.94 | 5,270,777 |
| 2017-12-15 | $62.57 | $62.84 | $61.97 | $62.41 | $53.95 | 8,083,762 |
| 2017-12-14 | $63.48 | $63.52 | $61.72 | $62.13 | $53.70 | 5,468,482 |
| 2017-12-13 | $63.14 | $63.97 | $63.00 | $63.47 | $54.86 | 4,320,011 |
| 2017-12-12 | $63.19 | $63.65 | $63.19 | $63.28 | $54.70 | 4,793,864 |
| 2017-12-11 | $62.22 | $63.41 | $62.09 | $63.02 | $54.47 | 3,919,426 |
| 2017-12-08 | $61.82 | $62.72 | $61.68 | $62.42 | $53.96 | 5,266,284 |
| 2017-12-07 | $60.96 | $61.89 | $60.96 | $61.84 | $53.45 | 5,120,164 |
| 2017-12-06 | $62.09 | $62.29 | $60.83 | $60.97 | $52.70 | 4,744,447 |
| 2017-12-05 | $62.66 | $63.00 | $61.63 | $62.02 | $53.61 | 4,754,584 |
| 2017-12-04 | $63.17 | $63.87 | $62.44 | $62.47 | $54.00 | 4,694,741 |
| 2017-12-01 | $63.16 | $63.62 | $62.44 | $63.24 | $54.66 | 4,138,876 |
| 2017-11-30 | $63.09 | $63.80 | $62.53 | $63.19 | $54.62 | 8,050,700 |
| 2017-11-29 | $62.43 | $63.39 | $61.90 | $62.90 | $54.37 | 5,064,185 |
| 2017-11-28 | $61.72 | $62.96 | $61.61 | $62.52 | $54.04 | 8,293,140 |
| 2017-11-27 | $61.53 | $61.84 | $61.34 | $61.61 | $53.26 | 2,958,160 |
| 2017-11-24 | $61.15 | $61.61 | $61.03 | $61.43 | $53.10 | 1,985,668 |
| 2017-11-22 | $61.28 | $61.77 | $61.00 | $61.14 | $52.85 | 3,054,505 |
| 2017-11-21 | $61.20 | $61.74 | $60.98 | $61.24 | $52.94 | 3,966,844 |
| 2017-11-20 | $61.17 | $61.22 | $60.15 | $60.80 | $52.56 | 4,898,276 |
| 2017-11-17 | $61.56 | $61.90 | $60.99 | $61.32 | $53.00 | 3,932,622 |
| 2017-11-16 | $61.25 | $61.97 | $61.01 | $61.87 | $53.48 | 4,275,893 |
| 2017-11-15 | $61.26 | $61.28 | $60.53 | $61.07 | $52.79 | 3,241,589 |
| 2017-11-14 | $60.96 | $61.65 | $60.67 | $61.25 | $52.94 | 3,853,004 |
| 2017-11-13 | $60.70 | $61.21 | $60.50 | $60.99 | $52.72 | 4,220,755 |
| 2017-11-10 | $61.75 | $61.75 | $60.34 | $60.86 | $52.61 | 5,592,073 |
| 2017-11-09 | $62.21 | $62.35 | $61.76 | $61.99 | $53.58 | 3,667,871 |
| 2017-11-08 | $61.63 | $62.82 | $61.63 | $62.58 | $54.09 | 4,535,429 |
| 2017-11-07 | $61.58 | $62.43 | $61.45 | $61.91 | $53.51 | 4,028,366 |
| 2017-11-06 | $62.24 | $62.27 | $61.28 | $61.68 | $53.32 | 4,218,929 |
| 2017-11-03 | $62.08 | $62.25 | $61.80 | $62.22 | $53.78 | 3,327,075 |
| 2017-11-02 | $62.15 | $62.87 | $61.73 | $62.23 | $53.79 | 4,047,004 |
| 2017-11-01 | $61.86 | $62.35 | $61.49 | $62.16 | $53.73 | 4,709,086 |
| 2017-10-31 | $60.94 | $61.90 | $60.68 | $61.66 | $53.30 | 8,207,661 |
| 2017-10-30 | $61.09 | $61.53 | $60.28 | $60.84 | $52.59 | 8,442,646 |
| 2017-10-27 | $60.98 | $61.69 | $59.79 | $59.94 | $51.81 | 9,479,217 |
| 2017-10-26 | $62.51 | $63.25 | $60.40 | $60.95 | $52.68 | 13,114,248 |
| 2017-10-25 | $63.46 | $64.56 | $63.41 | $64.06 | $55.37 | 5,368,464 |
| 2017-10-24 | $63.75 | $64.05 | $63.36 | $63.65 | $55.02 | 5,886,419 |
| 2017-10-23 | $64.62 | $64.69 | $63.69 | $63.75 | $55.11 | 5,980,747 |
| 2017-10-20 | $64.79 | $64.99 | $64.21 | $64.42 | $55.68 | 5,219,772 |
| 2017-10-19 | $63.82 | $64.69 | $63.68 | $64.67 | $55.90 | 4,918,848 |
| 2017-10-18 | $64.25 | $64.70 | $63.55 | $63.70 | $55.06 | 5,594,925 |
| 2017-10-17 | $63.63 | $64.37 | $63.41 | $64.18 | $55.48 | 5,011,338 |
| 2017-10-16 | $64.54 | $65.04 | $63.31 | $63.65 | $55.02 | 6,653,018 |
| 2017-10-13 | $65.51 | $66.10 | $65.14 | $65.29 | $56.44 | 6,209,054 |
| 2017-10-12 | $65.15 | $65.73 | $64.90 | $65.35 | $56.49 | 5,247,745 |
| 2017-10-11 | $65.13 | $65.50 | $64.93 | $65.11 | $56.28 | 3,695,650 |
| 2017-10-10 | $64.24 | $65.26 | $64.16 | $65.13 | $56.30 | 5,007,341 |
| 2017-10-09 | $64.76 | $64.86 | $64.09 | $64.15 | $55.45 | 3,258,938 |
| 2017-10-06 | $63.89 | $65.03 | $63.83 | $64.81 | $56.02 | 6,016,778 |
| 2017-10-05 | $64.22 | $64.34 | $63.73 | $63.80 | $55.15 | 5,962,715 |
| 2017-10-04 | $64.47 | $64.79 | $64.38 | $64.74 | $55.62 | 4,579,996 |
| 2017-10-03 | $64.41 | $64.79 | $64.17 | $64.29 | $55.23 | 5,053,670 |
| 2017-10-02 | $63.80 | $64.78 | $63.64 | $64.56 | $55.47 | 5,938,215 |
| 2017-09-29 | $63.16 | $63.75 | $63.06 | $63.74 | $54.76 | 5,367,908 |
| 2017-09-28 | $62.79 | $63.46 | $62.59 | $63.01 | $54.13 | 5,797,227 |
| 2017-09-27 | $62.78 | $63.15 | $62.57 | $62.95 | $54.08 | 4,588,498 |
| 2017-09-26 | $63.12 | $63.60 | $62.81 | $62.93 | $54.07 | 3,471,974 |
| 2017-09-25 | $63.33 | $63.69 | $63.06 | $63.19 | $54.29 | 5,909,399 |
| 2017-09-22 | $63.33 | $63.55 | $63.04 | $63.36 | $54.44 | 3,647,890 |
| 2017-09-21 | $63.35 | $63.74 | $63.03 | $63.33 | $54.41 | 5,243,104 |
| 2017-09-20 | $62.92 | $63.72 | $62.72 | $63.49 | $54.55 | 5,471,613 |
| 2017-09-19 | $62.70 | $63.13 | $62.59 | $62.93 | $54.07 | 4,558,263 |
| 2017-09-18 | $62.49 | $63.21 | $62.27 | $62.70 | $53.87 | 6,975,931 |
| 2017-09-15 | $62.90 | $63.38 | $62.31 | $62.48 | $53.68 | 10,309,406 |
| 2017-09-14 | $62.38 | $63.11 | $62.32 | $62.69 | $53.86 | 5,346,635 |
| 2017-09-13 | $62.88 | $63.08 | $62.23 | $62.48 | $53.68 | 4,320,950 |
| 2017-09-12 | $62.44 | $63.09 | $62.42 | $63.02 | $54.14 | 4,779,186 |
| 2017-09-11 | $62.62 | $63.14 | $62.14 | $62.72 | $53.89 | 5,930,423 |
| 2017-09-08 | $62.74 | $63.18 | $62.23 | $62.62 | $53.80 | 6,565,376 |
| 2017-09-07 | $60.50 | $63.47 | $60.49 | $62.84 | $53.99 | 17,184,458 |
| 2017-09-06 | $60.00 | $60.29 | $59.77 | $59.87 | $51.44 | 4,954,425 |
| 2017-09-05 | $59.54 | $60.22 | $59.39 | $59.81 | $51.39 | 4,310,391 |
| 2017-09-01 | $60.36 | $60.65 | $59.72 | $59.90 | $51.46 | 6,283,677 |
| 2017-08-31 | $59.63 | $60.75 | $59.61 | $60.48 | $51.96 | 9,706,008 |
| 2017-08-30 | $58.87 | $59.70 | $58.82 | $59.38 | $51.02 | 5,092,844 |
| 2017-08-29 | $58.35 | $59.02 | $58.18 | $58.86 | $50.57 | 3,983,743 |
| 2017-08-28 | $58.64 | $58.89 | $58.45 | $58.58 | $50.33 | 3,260,032 |
| 2017-08-25 | $58.29 | $58.67 | $58.18 | $58.37 | $50.15 | 4,070,295 |
| 2017-08-24 | $57.98 | $58.34 | $57.80 | $58.17 | $49.98 | 4,415,541 |
| 2017-08-23 | $57.63 | $58.17 | $57.43 | $57.87 | $49.72 | 3,974,556 |
| 2017-08-22 | $56.79 | $57.80 | $56.65 | $57.67 | $49.55 | 4,331,202 |
| 2017-08-21 | $56.42 | $56.92 | $56.25 | $56.64 | $48.66 | 4,516,838 |
| 2017-08-18 | $56.68 | $56.94 | $56.41 | $56.42 | $48.47 | 4,776,384 |
| 2017-08-17 | $57.48 | $57.53 | $56.73 | $56.77 | $48.77 | 4,260,576 |
| 2017-08-16 | $57.33 | $57.69 | $56.94 | $57.50 | $49.40 | 7,841,443 |
| 2017-08-15 | $57.66 | $57.99 | $57.50 | $57.87 | $49.72 | 5,664,894 |
| 2017-08-14 | $56.96 | $57.76 | $56.70 | $57.62 | $49.50 | 5,644,186 |
| 2017-08-11 | $56.61 | $57.01 | $56.41 | $56.73 | $48.74 | 3,990,988 |
| 2017-08-10 | $57.25 | $57.25 | $56.55 | $56.59 | $48.62 | 5,074,134 |
| 2017-08-09 | $56.79 | $57.56 | $56.51 | $57.40 | $49.31 | 7,606,609 |
| 2017-08-08 | $56.35 | $57.57 | $56.30 | $56.91 | $48.89 | 7,839,178 |
| 2017-08-07 | $56.00 | $56.35 | $55.57 | $56.30 | $48.37 | 5,123,715 |
| 2017-08-04 | $55.56 | $56.22 | $55.52 | $55.95 | $48.07 | 4,125,459 |
| 2017-08-03 | $55.10 | $55.88 | $55.08 | $55.50 | $47.68 | 5,461,865 |
| 2017-08-02 | $56.29 | $56.45 | $55.10 | $55.23 | $47.45 | 6,288,840 |
| 2017-08-01 | $57.15 | $57.17 | $55.67 | $56.11 | $48.21 | 11,018,464 |
| 2017-07-31 | $55.59 | $57.20 | $55.50 | $56.90 | $48.89 | 10,801,562 |
| 2017-07-28 | $54.24 | $55.59 | $53.94 | $55.27 | $47.48 | 9,051,552 |
| 2017-07-27 | $53.33 | $54.44 | $52.06 | $54.24 | $46.60 | 21,185,900 |
| 2017-07-26 | $55.95 | $56.15 | $55.50 | $55.98 | $48.09 | 8,042,913 |
| 2017-07-25 | $55.86 | $56.18 | $55.77 | $55.95 | $48.07 | 7,284,808 |
| 2017-07-24 | $55.65 | $55.94 | $55.15 | $55.60 | $47.77 | 6,617,366 |
| 2017-07-21 | $55.41 | $55.77 | $55.38 | $55.65 | $47.81 | 4,969,879 |
| 2017-07-20 | $55.28 | $55.72 | $55.18 | $55.44 | $47.63 | 3,693,699 |
| 2017-07-19 | $54.77 | $55.20 | $54.61 | $55.07 | $47.31 | 3,305,998 |
| 2017-07-18 | $54.77 | $54.82 | $54.42 | $54.74 | $47.03 | 3,701,435 |
| 2017-07-17 | $55.28 | $55.53 | $54.58 | $54.79 | $47.07 | 3,719,232 |
| 2017-07-14 | $54.81 | $55.45 | $54.50 | $55.15 | $47.38 | 5,936,181 |
| 2017-07-13 | $55.06 | $55.18 | $54.22 | $54.67 | $46.97 | 8,128,298 |
| 2017-07-12 | $55.64 | $56.24 | $54.85 | $55.04 | $47.29 | 9,072,499 |
| 2017-07-11 | $55.81 | $56.10 | $55.10 | $55.33 | $47.54 | 4,627,270 |
| 2017-07-10 | $56.10 | $56.32 | $55.82 | $55.93 | $48.05 | 3,936,320 |
| 2017-07-07 | $55.51 | $56.00 | $55.08 | $55.91 | $48.03 | 5,272,433 |
| 2017-07-06 | $56.10 | $56.21 | $55.20 | $55.28 | $47.49 | 5,535,911 |
| 2017-07-05 | $56.27 | $56.39 | $55.55 | $56.35 | $48.41 | 5,881,703 |
| 2017-07-03 | $56.27 | $56.88 | $56.18 | $56.27 | $48.01 | 6,257,560 |
| 2017-06-30 | $55.99 | $56.07 | $55.68 | $55.72 | $47.54 | 4,636,545 |
| 2017-06-29 | $55.91 | $56.13 | $55.49 | $55.82 | $47.63 | 5,034,141 |
| 2017-06-28 | $56.15 | $56.38 | $55.77 | $55.87 | $47.67 | 5,126,302 |
| 2017-06-27 | $56.80 | $56.86 | $55.85 | $55.90 | $47.70 | 5,473,549 |
| 2017-06-26 | $56.72 | $57.27 | $56.35 | $56.92 | $48.57 | 5,595,901 |
| 2017-06-23 | $57.27 | $57.36 | $56.24 | $56.64 | $48.33 | 14,790,511 |
| 2017-06-22 | $56.27 | $57.90 | $56.15 | $57.33 | $48.92 | 8,285,524 |
| 2017-06-21 | $55.75 | $56.58 | $55.60 | $56.07 | $47.84 | 8,768,443 |
| 2017-06-20 | $55.27 | $56.41 | $55.10 | $55.66 | $47.49 | 7,452,262 |
| 2017-06-19 | $54.46 | $55.37 | $54.32 | $55.22 | $47.12 | 6,128,896 |
| 2017-06-16 | $54.52 | $54.60 | $53.61 | $54.46 | $46.47 | 12,474,311 |
| 2017-06-15 | $54.49 | $54.73 | $54.02 | $54.28 | $46.31 | 5,665,716 |
| 2017-06-14 | $54.24 | $54.81 | $54.13 | $54.52 | $46.52 | 5,619,556 |
| 2017-06-13 | $54.19 | $54.32 | $53.90 | $54.19 | $46.24 | 4,776,823 |
| 2017-06-12 | $53.75 | $54.55 | $53.49 | $54.36 | $46.38 | 8,532,475 |
| 2017-06-09 | $52.77 | $54.18 | $52.65 | $53.75 | $45.86 | 7,553,149 |
| 2017-06-08 | $52.60 | $53.36 | $52.55 | $52.85 | $45.09 | 8,658,367 |
| 2017-06-07 | $51.86 | $52.58 | $51.56 | $52.57 | $44.85 | 10,561,643 |
| 2017-06-06 | $52.30 | $52.40 | $51.63 | $51.66 | $44.08 | 11,712,992 |
| 2017-06-05 | $53.76 | $54.36 | $52.21 | $52.36 | $44.68 | 18,723,274 |
| 2017-06-02 | $54.71 | $55.17 | $54.51 | $54.97 | $46.90 | 7,458,805 |
| 2017-06-01 | $54.00 | $54.53 | $53.88 | $54.53 | $46.53 | 6,534,725 |
| 2017-05-31 | $54.14 | $54.35 | $53.86 | $53.95 | $46.03 | 7,987,103 |
| 2017-05-30 | $53.93 | $54.24 | $53.76 | $53.93 | $46.01 | 7,137,522 |
| 2017-05-26 | $54.37 | $54.82 | $53.90 | $53.97 | $46.05 | 4,965,981 |
| 2017-05-25 | $53.89 | $54.58 | $53.69 | $54.39 | $46.41 | 8,492,123 |
| 2017-05-24 | $54.45 | $54.45 | $53.47 | $53.82 | $45.92 | 6,460,669 |
| 2017-05-23 | $54.16 | $54.43 | $54.14 | $54.21 | $46.25 | 7,177,443 |
| 2017-05-22 | $54.02 | $54.34 | $53.88 | $54.10 | $46.16 | 4,461,772 |
| 2017-05-19 | $53.82 | $54.28 | $53.82 | $54.02 | $46.09 | 8,626,336 |
| 2017-05-18 | $54.20 | $54.49 | $53.32 | $53.78 | $45.89 | 12,407,746 |
| 2017-05-17 | $54.03 | $54.62 | $53.70 | $54.41 | $46.42 | 7,701,380 |
| 2017-05-16 | $55.00 | $55.28 | $54.20 | $54.39 | $46.41 | 9,222,678 |
| 2017-05-15 | $55.03 | $55.23 | $54.83 | $55.10 | $47.01 | 4,914,930 |
| 2017-05-12 | $55.20 | $55.38 | $54.80 | $55.03 | $46.95 | 5,117,785 |
| 2017-05-11 | $55.14 | $55.66 | $54.89 | $55.14 | $47.05 | 6,747,023 |
| 2017-05-10 | $55.18 | $55.31 | $54.88 | $55.14 | $47.05 | 6,345,849 |
| 2017-05-09 | $54.88 | $55.48 | $54.75 | $55.32 | $47.20 | 7,113,831 |
| 2017-05-08 | $54.99 | $55.18 | $54.54 | $54.94 | $46.88 | 4,730,496 |
| 2017-05-05 | $55.25 | $55.33 | $54.96 | $55.15 | $47.06 | 5,910,134 |
| 2017-05-04 | $55.07 | $55.55 | $54.95 | $55.19 | $47.09 | 6,200,187 |
| 2017-05-03 | $55.49 | $55.58 | $54.72 | $55.06 | $46.98 | 10,576,308 |
| 2017-05-02 | $56.34 | $56.79 | $55.55 | $55.95 | $47.74 | 16,899,887 |
| 2017-05-01 | $56.34 | $56.83 | $55.91 | $56.31 | $48.05 | 7,346,801 |
| 2017-04-28 | $55.70 | $56.33 | $55.37 | $56.05 | $47.82 | 8,196,789 |
| 2017-04-27 | $55.36 | $56.13 | $54.62 | $55.67 | $47.50 | 15,100,936 |
| 2017-04-26 | $54.05 | $54.65 | $53.71 | $53.77 | $45.88 | 9,407,846 |
| 2017-04-25 | $53.65 | $54.32 | $53.65 | $53.94 | $46.02 | 9,262,371 |
| 2017-04-24 | $53.85 | $54.00 | $53.51 | $53.55 | $45.69 | 9,783,267 |
| 2017-04-21 | $53.40 | $53.71 | $53.15 | $53.48 | $45.63 | 5,224,373 |
| 2017-04-20 | $53.41 | $53.56 | $53.19 | $53.44 | $45.60 | 6,091,735 |
| 2017-04-19 | $53.00 | $53.66 | $52.88 | $53.20 | $45.39 | 8,140,605 |
| 2017-04-18 | $52.68 | $53.15 | $52.59 | $52.93 | $45.16 | 8,036,674 |
| 2017-04-17 | $52.75 | $53.22 | $52.53 | $52.95 | $45.18 | 6,471,385 |
| 2017-04-13 | $53.05 | $53.19 | $52.78 | $52.83 | $45.08 | 7,169,365 |
| 2017-04-12 | $52.82 | $53.14 | $52.75 | $52.99 | $45.21 | 7,192,973 |
| 2017-04-11 | $53.29 | $53.44 | $52.94 | $52.98 | $45.20 | 6,996,461 |
| 2017-04-10 | $53.35 | $53.71 | $53.20 | $53.35 | $45.52 | 7,409,110 |
| 2017-04-07 | $53.27 | $53.66 | $52.88 | $53.42 | $45.58 | 7,969,317 |
| 2017-04-06 | $53.05 | $53.53 | $52.51 | $53.29 | $45.47 | 7,404,812 |
| 2017-04-05 | $53.99 | $54.13 | $53.00 | $53.08 | $45.29 | 10,095,811 |
| 2017-04-04 | $54.21 | $54.35 | $53.95 | $54.14 | $45.86 | 8,996,431 |
| 2017-04-03 | $54.53 | $55.16 | $53.87 | $54.21 | $45.92 | 16,315,672 |
| 2017-03-31 | $55.30 | $55.67 | $54.16 | $54.38 | $46.06 | 12,390,392 |
| 2017-03-30 | $55.96 | $56.00 | $55.25 | $55.36 | $46.89 | 8,147,515 |
| 2017-03-29 | $56.17 | $56.55 | $55.93 | $55.95 | $47.39 | 6,136,155 |
| 2017-03-28 | $56.04 | $56.37 | $55.93 | $56.20 | $47.60 | 8,524,489 |
| 2017-03-27 | $55.60 | $56.35 | $55.53 | $56.04 | $47.47 | 11,139,741 |
| 2017-03-24 | $55.87 | $56.25 | $55.68 | $55.89 | $47.34 | 6,170,597 |
| 2017-03-23 | $56.08 | $56.53 | $55.68 | $55.77 | $47.24 | 7,624,712 |
| 2017-03-22 | $55.70 | $56.42 | $55.17 | $56.36 | $47.74 | 9,808,349 |
| 2017-03-21 | $56.50 | $56.66 | $55.38 | $55.71 | $47.19 | 9,394,520 |
| 2017-03-20 | $56.33 | $56.71 | $56.24 | $56.41 | $47.78 | 8,481,366 |
| 2017-03-17 | $57.23 | $57.25 | $56.11 | $56.29 | $47.68 | 15,881,880 |
| 2017-03-16 | $57.33 | $57.58 | $57.12 | $57.31 | $48.54 | 9,903,868 |
| 2017-03-15 | $56.67 | $57.93 | $56.67 | $57.65 | $48.83 | 10,337,688 |
| 2017-03-14 | $56.95 | $57.60 | $56.58 | $56.69 | $48.02 | 11,746,430 |
| 2017-03-13 | $58.30 | $58.30 | $56.86 | $56.93 | $48.22 | 11,689,400 |
| 2017-03-10 | $58.03 | $58.54 | $57.81 | $58.32 | $49.40 | 8,546,422 |
| 2017-03-09 | $57.37 | $58.05 | $57.20 | $57.99 | $49.12 | 7,535,226 |
| 2017-03-08 | $56.33 | $57.50 | $56.22 | $57.12 | $48.38 | 13,556,428 |
| 2017-03-07 | $56.27 | $56.63 | $55.78 | $56.33 | $47.71 | 16,970,333 |
| 2017-03-06 | $57.02 | $57.23 | $56.23 | $56.97 | $48.25 | 7,917,208 |
| 2017-03-03 | $56.74 | $57.34 | $56.63 | $57.26 | $48.50 | 9,657,427 |
| 2017-03-02 | $56.89 | $57.49 | $56.59 | $56.86 | $48.16 | 12,103,171 |
| 2017-03-01 | $57.00 | $57.24 | $56.52 | $57.18 | $48.43 | 13,349,282 |
| 2017-02-28 | $56.54 | $56.93 | $56.21 | $56.71 | $48.03 | 9,045,897 |
| 2017-02-27 | $56.50 | $57.00 | $56.24 | $56.56 | $47.91 | 11,285,288 |
| 2017-02-24 | $55.92 | $56.47 | $55.88 | $56.44 | $47.81 | 11,382,454 |
| 2017-02-23 | $55.63 | $56.09 | $55.02 | $55.77 | $47.24 | 14,410,368 |
| 2017-02-22 | $55.49 | $56.45 | $55.29 | $55.35 | $46.88 | 21,293,710 |
| 2017-02-21 | $54.41 | $57.21 | $53.41 | $54.78 | $46.40 | 26,866,581 |
| 2017-02-17 | $54.30 | $54.72 | $54.08 | $54.59 | $46.24 | 9,706,078 |
| 2017-02-16 | $55.08 | $55.16 | $53.92 | $54.28 | $45.98 | 9,917,069 |
| 2017-02-15 | $53.70 | $55.34 | $53.60 | $55.03 | $46.61 | 11,860,785 |
| 2017-02-14 | $52.31 | $54.27 | $52.09 | $53.71 | $45.49 | 19,782,453 |
| 2017-02-13 | $51.83 | $52.09 | $51.62 | $52.03 | $44.07 | 6,769,739 |
| 2017-02-10 | $51.61 | $51.97 | $51.52 | $51.65 | $43.75 | 5,845,618 |
| 2017-02-09 | $52.00 | $52.25 | $51.46 | $51.51 | $43.63 | 5,813,111 |
| 2017-02-08 | $51.29 | $52.12 | $51.12 | $52.00 | $44.04 | 12,236,245 |
| 2017-02-07 | $51.49 | $52.32 | $51.26 | $51.66 | $43.76 | 15,747,605 |
| 2017-02-06 | $50.65 | $51.09 | $50.56 | $51.04 | $43.23 | 8,263,236 |
| 2017-02-03 | $50.60 | $50.91 | $50.36 | $50.78 | $43.01 | 10,933,530 |
| 2017-02-02 | $49.35 | $50.89 | $49.27 | $50.50 | $42.77 | 18,610,222 |
| 2017-02-01 | $49.13 | $49.32 | $48.32 | $49.29 | $41.75 | 16,021,435 |
| 2017-01-31 | $48.40 | $49.42 | $48.21 | $49.16 | $41.64 | 15,093,400 |
| 2017-01-30 | $48.22 | $49.10 | $47.96 | $48.69 | $41.24 | 15,738,223 |
| 2017-01-27 | $47.26 | $48.62 | $47.12 | $47.74 | $40.44 | 22,916,834 |
| 2017-01-26 | $48.59 | $49.51 | $46.01 | $46.82 | $39.66 | 44,793,046 |
| 2017-01-25 | $49.34 | $49.57 | $48.80 | $49.55 | $41.97 | 15,978,452 |
| 2017-01-24 | $50.05 | $50.14 | $48.93 | $48.96 | $41.47 | 17,172,827 |
| 2017-01-23 | $49.53 | $50.31 | $49.15 | $50.00 | $42.35 | 23,881,703 |
| 2017-01-20 | $50.01 | $50.69 | $48.92 | $49.23 | $41.70 | 77,004,875 |
| 2017-01-19 | $56.10 | $56.31 | $55.34 | $55.49 | $47.00 | 7,122,292 |
| 2017-01-18 | $56.51 | $56.55 | $55.89 | $56.07 | $47.49 | 6,639,500 |
| 2017-01-17 | $55.89 | $56.58 | $55.21 | $56.28 | $47.67 | 10,416,327 |
| 2017-01-13 | $56.56 | $56.73 | $56.05 | $56.22 | $47.62 | 7,660,198 |
| 2017-01-12 | $56.50 | $56.78 | $56.02 | $56.55 | $47.90 | 9,977,917 |
| 2017-01-11 | $58.12 | $58.87 | $56.53 | $56.80 | $48.11 | 20,497,892 |
| 2017-01-10 | $59.78 | $60.45 | $59.72 | $59.98 | $50.80 | 6,103,701 |
| 2017-01-09 | $59.75 | $59.92 | $59.65 | $59.73 | $50.59 | 5,263,011 |
| 2017-01-06 | $60.04 | $60.33 | $58.85 | $59.95 | $50.78 | 10,104,635 |
| 2017-01-05 | $59.39 | $60.42 | $59.31 | $60.13 | $50.93 | 8,420,714 |
| 2017-01-04 | $59.46 | $59.75 | $59.03 | $59.14 | $50.09 | 6,703,370 |
| 2017-01-03 | $58.78 | $59.68 | $58.58 | $59.45 | $50.02 | 10,061,749 |
| 2016-12-30 | $58.86 | $58.96 | $58.21 | $58.44 | $49.18 | 7,008,756 |
| 2016-12-29 | $58.81 | $59.19 | $58.63 | $58.90 | $49.56 | 3,642,660 |
| 2016-12-28 | $59.29 | $59.44 | $58.54 | $58.61 | $49.32 | 4,249,121 |
| 2016-12-27 | $59.61 | $59.75 | $59.29 | $59.33 | $49.92 | 4,251,889 |
| 2016-12-23 | $58.85 | $59.93 | $58.77 | $59.61 | $50.16 | 5,412,679 |
| 2016-12-22 | $58.74 | $58.98 | $58.52 | $58.76 | $49.44 | 4,812,301 |
| 2016-12-21 | $59.23 | $59.58 | $58.68 | $58.69 | $49.39 | 4,471,195 |
| 2016-12-20 | $59.30 | $59.53 | $58.94 | $59.12 | $49.75 | 3,918,827 |
| 2016-12-19 | $59.04 | $59.85 | $59.02 | $59.42 | $50.00 | 8,397,594 |
| 2016-12-16 | $58.92 | $59.05 | $58.20 | $58.62 | $49.33 | 12,217,816 |
| 2016-12-15 | $58.51 | $59.80 | $58.28 | $58.65 | $49.35 | 13,210,797 |
| 2016-12-14 | $57.30 | $58.52 | $57.27 | $58.50 | $49.23 | 12,596,730 |
| 2016-12-13 | $57.00 | $57.34 | $56.70 | $57.17 | $48.11 | 6,902,818 |
| 2016-12-12 | $56.83 | $56.97 | $56.40 | $56.55 | $47.58 | 8,828,960 |
| 2016-12-09 | $55.16 | $57.18 | $55.10 | $57.04 | $48.00 | 11,782,750 |
| 2016-12-08 | $54.93 | $55.42 | $54.78 | $55.23 | $46.47 | 8,190,055 |
| 2016-12-07 | $55.55 | $55.68 | $54.36 | $55.24 | $46.48 | 12,210,792 |
| 2016-12-06 | $55.71 | $56.04 | $55.56 | $56.03 | $47.15 | 5,924,415 |
| 2016-12-05 | $55.86 | $55.96 | $55.23 | $55.55 | $46.74 | 9,904,426 |
| 2016-12-02 | $55.69 | $56.11 | $55.30 | $55.96 | $47.09 | 9,280,904 |
| 2016-12-01 | $55.94 | $56.27 | $55.44 | $55.80 | $46.95 | 12,719,553 |
| 2016-11-30 | $56.29 | $56.69 | $56.00 | $56.44 | $47.49 | 16,418,924 |
| 2016-11-29 | $56.62 | $56.89 | $56.14 | $56.36 | $47.42 | 9,818,866 |
| 2016-11-28 | $56.92 | $56.96 | $56.25 | $56.51 | $47.55 | 8,724,213 |
| 2016-11-25 | $56.85 | $57.14 | $56.71 | $56.98 | $47.95 | 6,228,571 |
| 2016-11-23 | $56.05 | $56.78 | $55.78 | $56.75 | $47.75 | 10,159,686 |
| 2016-11-22 | $56.66 | $56.90 | $56.26 | $56.55 | $47.58 | 10,349,924 |
| 2016-11-21 | $56.71 | $56.85 | $56.40 | $56.73 | $47.74 | 11,312,292 |
| 2016-11-18 | $56.58 | $56.84 | $56.25 | $56.76 | $47.76 | 7,387,424 |
| 2016-11-17 | $56.75 | $57.10 | $56.06 | $56.68 | $47.69 | 6,819,402 |
| 2016-11-16 | $56.70 | $56.72 | $55.93 | $56.20 | $47.29 | 8,935,479 |
| 2016-11-15 | $56.73 | $56.79 | $55.76 | $56.69 | $47.70 | 9,312,808 |
| 2016-11-14 | $56.66 | $56.85 | $56.02 | $56.56 | $47.59 | 7,234,945 |
| 2016-11-11 | $56.31 | $56.73 | $55.88 | $56.37 | $47.43 | 12,438,294 |
| 2016-11-10 | $57.00 | $57.55 | $56.22 | $56.66 | $47.68 | 17,744,341 |
| 2016-11-09 | $55.25 | $57.30 | $54.90 | $56.30 | $47.37 | 28,681,017 |
| 2016-11-08 | $52.29 | $53.34 | $52.02 | $53.16 | $44.73 | 10,091,717 |
| 2016-11-07 | $51.70 | $53.10 | $51.59 | $52.62 | $44.28 | 12,825,281 |
| 2016-11-04 | $50.50 | $51.45 | $50.46 | $51.01 | $42.92 | 12,816,975 |
| 2016-11-03 | $50.51 | $50.88 | $50.10 | $50.21 | $42.25 | 14,905,803 |
| 2016-11-02 | $50.93 | $50.98 | $50.53 | $50.57 | $42.55 | 8,195,078 |
| 2016-11-01 | $50.93 | $51.36 | $50.38 | $50.80 | $42.75 | 8,739,127 |
| 2016-10-31 | $51.05 | $51.62 | $50.65 | $50.91 | $42.84 | 11,325,906 |
| 2016-10-28 | $52.11 | $52.22 | $50.66 | $51.00 | $42.91 | 13,209,361 |
| 2016-10-27 | $52.42 | $53.17 | $50.66 | $51.96 | $43.72 | 31,896,653 |
| 2016-10-26 | $49.58 | $49.76 | $49.07 | $49.29 | $41.48 | 8,325,224 |
| 2016-10-25 | $49.22 | $50.13 | $49.03 | $49.55 | $41.69 | 10,211,503 |
| 2016-10-24 | $50.11 | $50.17 | $49.04 | $49.23 | $41.43 | 12,107,525 |
| 2016-10-21 | $50.11 | $50.45 | $49.88 | $50.02 | $42.09 | 8,555,643 |
| 2016-10-20 | $49.81 | $50.48 | $49.76 | $50.36 | $42.38 | 9,309,489 |
| 2016-10-19 | $49.95 | $50.18 | $49.80 | $49.87 | $41.96 | 7,636,179 |
| 2016-10-18 | $49.48 | $50.35 | $49.34 | $50.05 | $42.12 | 8,773,340 |
| 2016-10-17 | $49.69 | $49.79 | $49.10 | $49.34 | $41.52 | 11,577,968 |
| 2016-10-14 | $50.35 | $50.65 | $49.76 | $49.77 | $41.88 | 13,846,325 |
| 2016-10-13 | $49.63 | $50.49 | $49.12 | $50.24 | $42.28 | 15,095,991 |
| 2016-10-12 | $49.82 | $50.97 | $49.74 | $50.01 | $42.08 | 18,136,625 |
| 2016-10-11 | $49.67 | $50.23 | $49.50 | $49.55 | $41.69 | 24,530,542 |
| 2016-10-10 | $50.79 | $51.30 | $49.54 | $49.81 | $41.91 | 65,259,694 |
| 2016-10-07 | $55.22 | $55.90 | $55.06 | $55.43 | $46.64 | 12,699,871 |
| 2016-10-06 | $54.57 | $55.36 | $54.48 | $55.05 | $46.32 | 10,954,982 |
| 2016-10-05 | $54.90 | $55.20 | $54.49 | $54.79 | $46.10 | 10,964,066 |
| 2016-10-04 | $54.90 | $55.82 | $54.80 | $55.21 | $46.14 | 14,042,673 |
| 2016-10-03 | $53.94 | $54.70 | $53.56 | $54.66 | $45.68 | 9,696,736 |
| 2016-09-30 | $53.93 | $54.37 | $53.90 | $53.92 | $45.06 | 12,387,352 |
| 2016-09-29 | $55.26 | $55.27 | $53.76 | $53.87 | $45.02 | 17,226,285 |
| 2016-09-28 | $55.81 | $55.81 | $54.93 | $55.09 | $46.04 | 13,758,679 |
| 2016-09-27 | $55.68 | $55.89 | $55.50 | $55.74 | $46.58 | 8,619,892 |
| 2016-09-26 | $56.26 | $56.31 | $55.40 | $55.48 | $46.36 | 8,597,172 |
| 2016-09-23 | $56.30 | $56.95 | $56.26 | $56.48 | $47.20 | 8,566,074 |
| 2016-09-22 | $56.03 | $56.65 | $55.87 | $56.42 | $47.15 | 10,610,794 |
| 2016-09-21 | $55.86 | $56.12 | $55.26 | $55.93 | $46.74 | 11,651,434 |
| 2016-09-20 | $55.35 | $56.28 | $55.16 | $55.56 | $46.43 | 9,939,882 |
| 2016-09-19 | $55.95 | $55.97 | $55.02 | $55.08 | $46.03 | 10,516,006 |
| 2016-09-16 | $56.22 | $56.41 | $55.53 | $55.60 | $46.46 | 12,082,652 |
| 2016-09-15 | $55.35 | $56.34 | $55.27 | $55.97 | $46.77 | 9,844,567 |
| 2016-09-14 | $55.85 | $56.09 | $55.11 | $55.23 | $46.15 | 9,001,239 |
| 2016-09-13 | $56.08 | $56.13 | $55.09 | $55.60 | $46.46 | 9,473,392 |
| 2016-09-12 | $55.30 | $56.44 | $55.02 | $56.32 | $47.06 | 9,958,857 |
| 2016-09-09 | $56.60 | $57.01 | $55.66 | $55.66 | $46.51 | 12,349,552 |
| 2016-09-08 | $56.63 | $57.25 | $56.28 | $56.81 | $47.47 | 11,571,495 |
| 2016-09-07 | $57.02 | $57.45 | $56.42 | $56.57 | $47.27 | 11,715,999 |
| 2016-09-06 | $56.69 | $57.13 | $56.12 | $56.96 | $47.60 | 11,707,305 |
| 2016-09-02 | $56.93 | $56.93 | $55.11 | $56.35 | $47.09 | 33,994,954 |
| 2016-09-01 | $57.60 | $57.62 | $56.49 | $56.76 | $47.43 | 12,873,853 |
| 2016-08-31 | $57.37 | $57.51 | $56.92 | $57.39 | $47.96 | 12,533,948 |
| 2016-08-30 | $58.97 | $58.97 | $57.16 | $57.24 | $47.83 | 16,797,771 |
| 2016-08-29 | $58.89 | $59.14 | $58.46 | $58.76 | $49.10 | 6,572,748 |
| 2016-08-26 | $58.76 | $59.40 | $58.54 | $58.77 | $49.11 | 7,845,194 |
| 2016-08-25 | $58.59 | $59.41 | $58.36 | $58.76 | $49.10 | 9,116,481 |
| 2016-08-24 | $59.80 | $60.00 | $58.40 | $58.59 | $48.96 | 13,190,047 |
| 2016-08-23 | $59.51 | $60.04 | $59.30 | $59.86 | $50.02 | 10,582,369 |
| 2016-08-22 | $59.65 | $59.68 | $59.01 | $59.26 | $49.52 | 11,133,617 |
| 2016-08-19 | $58.74 | $59.35 | $58.53 | $59.29 | $49.55 | 12,134,815 |
| 2016-08-18 | $58.27 | $59.48 | $58.26 | $58.68 | $49.04 | 14,693,323 |
| 2016-08-17 | $59.50 | $59.52 | $58.07 | $58.30 | $48.72 | 21,004,595 |
| 2016-08-16 | $60.02 | $60.39 | $59.30 | $59.41 | $49.65 | 13,273,714 |
| 2016-08-15 | $60.74 | $60.86 | $60.01 | $60.03 | $50.17 | 12,142,914 |
| 2016-08-12 | $61.23 | $61.30 | $60.61 | $60.63 | $50.67 | 9,374,162 |
| 2016-08-11 | $60.70 | $61.13 | $60.25 | $60.97 | $50.95 | 14,576,344 |
| 2016-08-10 | $61.77 | $61.83 | $60.50 | $60.58 | $50.62 | 14,455,087 |
| 2016-08-09 | $60.65 | $62.25 | $60.57 | $61.61 | $51.49 | 25,005,611 |
| 2016-08-08 | $63.50 | $63.65 | $60.00 | $60.30 | $50.39 | 60,107,687 |
| 2016-08-05 | $62.00 | $64.77 | $61.56 | $63.28 | $52.88 | 86,212,615 |
| 2016-08-04 | $74.96 | $75.62 | $74.57 | $75.32 | $62.94 | 3,474,924 |
| 2016-08-03 | $74.93 | $75.06 | $74.25 | $74.80 | $62.51 | 4,349,626 |
| 2016-08-02 | $76.02 | $76.07 | $74.71 | $75.05 | $62.72 | 4,479,810 |
| 2016-08-01 | $75.13 | $76.30 | $74.89 | $76.19 | $63.67 | 5,081,658 |
| 2016-07-29 | $74.57 | $75.16 | $74.22 | $74.81 | $62.52 | 4,861,139 |
| 2016-07-28 | $75.41 | $76.48 | $74.50 | $74.66 | $62.39 | 7,412,612 |
| 2016-07-27 | $75.20 | $76.80 | $75.01 | $76.47 | $63.90 | 5,536,229 |
| 2016-07-26 | $75.78 | $75.87 | $74.89 | $75.06 | $62.73 | 3,826,419 |
| 2016-07-25 | $75.70 | $75.75 | $75.07 | $75.56 | $63.14 | 3,988,974 |
| 2016-07-22 | $75.50 | $75.98 | $75.00 | $75.68 | $63.24 | 5,276,211 |
| 2016-07-21 | $75.61 | $76.08 | $75.15 | $75.50 | $63.09 | 3,420,459 |
| 2016-07-20 | $75.71 | $76.04 | $75.54 | $75.72 | $63.28 | 3,949,784 |
| 2016-07-19 | $75.90 | $76.19 | $75.43 | $75.47 | $63.07 | 3,693,239 |
| 2016-07-18 | $76.27 | $76.36 | $75.62 | $75.96 | $63.48 | 3,794,127 |
| 2016-07-15 | $77.11 | $77.12 | $75.08 | $76.00 | $63.51 | 7,523,623 |
| 2016-07-14 | $76.79 | $76.92 | $76.29 | $76.77 | $64.15 | 4,352,295 |
| 2016-07-13 | $76.69 | $76.89 | $76.10 | $76.58 | $64.00 | 4,648,160 |
| 2016-07-12 | $75.48 | $76.55 | $75.48 | $76.20 | $63.68 | 5,934,851 |
| 2016-07-11 | $75.30 | $75.84 | $75.03 | $75.39 | $63.00 | 5,277,533 |
| 2016-07-08 | $74.29 | $75.72 | $74.00 | $75.28 | $62.91 | 5,428,134 |
| 2016-07-07 | $73.85 | $74.15 | $73.63 | $74.08 | $61.91 | 4,056,693 |
| 2016-07-06 | $74.01 | $74.06 | $72.87 | $73.86 | $61.72 | 6,517,612 |
| 2016-07-05 | $73.75 | $74.19 | $73.29 | $73.78 | $61.66 | 4,255,806 |
| 2016-07-01 | $73.66 | $74.16 | $73.34 | $73.78 | $61.66 | 3,122,825 |
| 2016-06-30 | $73.10 | $73.75 | $72.71 | $73.55 | $61.46 | 5,763,885 |
| 2016-06-29 | $72.12 | $73.17 | $71.96 | $73.00 | $61.00 | 6,539,785 |
| 2016-06-28 | $70.95 | $72.08 | $70.67 | $72.01 | $59.86 | 7,066,054 |
| 2016-06-27 | $70.39 | $71.13 | $70.09 | $70.32 | $58.46 | 7,477,388 |
| 2016-06-24 | $70.75 | $71.85 | $70.53 | $70.61 | $58.70 | 7,412,629 |
| 2016-06-23 | $72.86 | $72.91 | $72.15 | $72.64 | $60.39 | 5,624,185 |
| 2016-06-22 | $71.25 | $73.44 | $71.22 | $72.31 | $60.11 | 8,093,816 |
| 2016-06-21 | $71.16 | $71.50 | $70.36 | $71.25 | $59.23 | 6,450,711 |
| 2016-06-20 | $71.33 | $71.75 | $70.96 | $70.96 | $58.99 | 5,165,827 |
| 2016-06-17 | $72.00 | $72.00 | $70.13 | $70.67 | $58.75 | 15,007,684 |
| 2016-06-16 | $72.35 | $72.52 | $70.77 | $71.73 | $59.63 | 10,771,634 |
| 2016-06-15 | $73.25 | $73.76 | $72.49 | $72.57 | $60.33 | 5,390,007 |
| 2016-06-14 | $72.22 | $73.15 | $72.16 | $73.10 | $60.77 | 4,691,691 |
| 2016-06-13 | $72.67 | $73.17 | $72.00 | $72.22 | $60.04 | 4,726,820 |
| 2016-06-10 | $72.50 | $72.98 | $72.18 | $72.65 | $60.40 | 5,007,081 |
| 2016-06-09 | $73.37 | $73.71 | $72.64 | $72.73 | $60.46 | 5,693,400 |
| 2016-06-08 | $73.96 | $73.99 | $73.28 | $73.41 | $61.03 | 5,702,712 |
| 2016-06-07 | $74.24 | $74.65 | $73.69 | $73.91 | $61.44 | 5,037,478 |
| 2016-06-06 | $73.42 | $75.12 | $73.41 | $74.29 | $61.76 | 9,599,897 |
| 2016-06-03 | $72.76 | $73.37 | $72.33 | $72.89 | $60.60 | 5,039,027 |
| 2016-06-02 | $71.92 | $73.00 | $71.79 | $73.00 | $60.69 | 4,610,844 |
| 2016-06-01 | $71.71 | $72.11 | $71.40 | $71.87 | $59.75 | 3,726,024 |
| 2016-05-31 | $71.36 | $71.88 | $70.94 | $71.70 | $59.61 | 7,162,549 |
| 2016-05-27 | $70.94 | $71.54 | $70.71 | $71.31 | $59.28 | 3,630,886 |
| 2016-05-26 | $70.54 | $70.98 | $70.29 | $70.73 | $58.80 | 3,994,957 |
| 2016-05-25 | $71.30 | $71.57 | $70.54 | $70.69 | $58.77 | 5,815,797 |
| 2016-05-24 | $70.94 | $71.44 | $70.83 | $71.23 | $59.22 | 3,878,782 |
| 2016-05-23 | $70.93 | $71.00 | $69.61 | $70.40 | $58.53 | 5,905,283 |
| 2016-05-20 | $70.55 | $71.16 | $70.32 | $70.77 | $58.83 | 5,164,177 |
| 2016-05-19 | $70.63 | $71.00 | $69.56 | $70.33 | $58.47 | 5,425,000 |
| 2016-05-18 | $70.91 | $71.80 | $70.64 | $71.09 | $59.10 | 5,070,958 |
| 2016-05-17 | $72.23 | $72.97 | $70.90 | $71.21 | $59.20 | 10,777,565 |
| 2016-05-16 | $71.42 | $73.01 | $71.02 | $72.83 | $60.55 | 5,030,729 |
| 2016-05-13 | $71.27 | $71.90 | $71.00 | $71.18 | $59.17 | 3,935,087 |
| 2016-05-12 | $71.04 | $71.39 | $70.59 | $71.28 | $59.26 | 4,922,625 |
| 2016-05-11 | $71.32 | $71.52 | $70.60 | $70.81 | $58.87 | 5,356,462 |
| 2016-05-10 | $71.75 | $71.75 | $70.85 | $71.53 | $59.47 | 5,758,820 |
| 2016-05-09 | $71.34 | $71.98 | $71.29 | $71.34 | $59.31 | 5,283,532 |
| 2016-05-06 | $71.00 | $71.50 | $69.88 | $71.22 | $59.21 | 4,769,789 |
| 2016-05-05 | $70.56 | $71.19 | $70.04 | $71.15 | $59.15 | 6,368,257 |
| 2016-05-04 | $70.42 | $70.95 | $70.14 | $70.78 | $58.84 | 6,835,183 |
| 2016-05-03 | $71.95 | $72.03 | $70.75 | $71.13 | $59.13 | 5,758,736 |
| 2016-05-02 | $72.19 | $72.34 | $71.49 | $71.96 | $59.82 | 7,739,057 |
| 2016-04-29 | $72.06 | $72.69 | $71.37 | $72.18 | $60.01 | 9,503,415 |
| 2016-04-28 | $71.78 | $73.06 | $69.50 | $72.26 | $60.07 | 13,740,457 |
| 2016-04-27 | $70.86 | $71.00 | $68.62 | $70.23 | $58.38 | 7,570,714 |
| 2016-04-26 | $70.64 | $71.07 | $70.13 | $70.86 | $58.91 | 4,608,437 |
| 2016-04-25 | $70.61 | $70.83 | $70.04 | $70.63 | $58.72 | 4,231,412 |
| 2016-04-22 | $70.25 | $71.07 | $70.25 | $70.68 | $58.76 | 5,803,856 |
| 2016-04-21 | $69.02 | $70.24 | $68.88 | $70.16 | $58.33 | 5,420,402 |
| 2016-04-20 | $69.18 | $69.55 | $68.41 | $69.23 | $57.55 | 6,918,825 |
| 2016-04-19 | $68.85 | $69.74 | $68.19 | $68.91 | $57.29 | 4,019,892 |
| 2016-04-18 | $68.08 | $68.95 | $67.59 | $68.86 | $57.25 | 3,346,222 |
| 2016-04-15 | $67.94 | $68.30 | $67.57 | $68.05 | $56.57 | 3,247,446 |
| 2016-04-14 | $67.66 | $68.31 | $67.52 | $67.87 | $56.42 | 3,456,860 |
| 2016-04-13 | $67.00 | $67.66 | $66.42 | $67.57 | $56.17 | 5,643,555 |
| 2016-04-12 | $65.96 | $67.29 | $65.86 | $66.84 | $55.57 | 4,394,091 |
| 2016-04-11 | $66.20 | $66.49 | $65.77 | $65.98 | $54.85 | 3,545,660 |
| 2016-04-08 | $66.83 | $66.93 | $65.64 | $66.07 | $54.93 | 4,404,224 |
| 2016-04-07 | $66.05 | $66.63 | $65.60 | $66.28 | $55.10 | 6,308,787 |
| 2016-04-06 | $65.76 | $67.14 | $65.76 | $66.54 | $55.32 | 5,743,446 |
| 2016-04-05 | $65.83 | $66.80 | $65.60 | $65.76 | $54.67 | 4,340,119 |
| 2016-04-04 | $65.01 | $66.33 | $64.77 | $65.97 | $54.84 | 5,725,974 |
| 2016-04-01 | $63.66 | $65.19 | $63.50 | $64.91 | $53.96 | 5,804,376 |
| 2016-03-31 | $63.60 | $64.04 | $63.30 | $63.88 | $53.11 | 5,811,599 |
| 2016-03-30 | $63.96 | $64.16 | $63.20 | $63.44 | $52.74 | 4,489,123 |
| 2016-03-29 | $62.45 | $64.45 | $62.33 | $64.19 | $53.05 | 6,146,263 |
| 2016-03-28 | $62.58 | $63.15 | $62.22 | $62.77 | $51.87 | 4,699,331 |
| 2016-03-24 | $62.18 | $62.56 | $61.73 | $62.52 | $51.67 | 5,342,149 |
| 2016-03-23 | $63.08 | $63.08 | $62.26 | $62.34 | $51.52 | 3,648,734 |
| 2016-03-22 | $62.58 | $63.25 | $62.38 | $62.80 | $51.90 | 5,756,138 |
| 2016-03-21 | $62.53 | $62.88 | $62.13 | $62.70 | $51.81 | 4,000,582 |
| 2016-03-18 | $61.54 | $62.83 | $61.00 | $62.83 | $51.92 | 17,343,209 |
| 2016-03-17 | $62.52 | $62.61 | $60.98 | $61.47 | $50.80 | 9,639,231 |
| 2016-03-16 | $63.38 | $64.32 | $62.21 | $62.64 | $51.77 | 8,666,370 |
| 2016-03-15 | $63.97 | $64.28 | $63.32 | $63.68 | $52.62 | 5,400,319 |
| 2016-03-14 | $64.68 | $64.70 | $64.01 | $64.12 | $52.99 | 5,721,830 |
| 2016-03-11 | $65.18 | $65.59 | $64.54 | $64.96 | $53.68 | 7,107,621 |
| 2016-03-10 | $66.17 | $66.26 | $64.48 | $64.94 | $53.67 | 5,992,080 |
| 2016-03-09 | $66.66 | $66.68 | $64.95 | $65.54 | $54.16 | 5,431,408 |
| 2016-03-08 | $66.11 | $66.36 | $65.73 | $66.26 | $54.76 | 6,030,080 |
| 2016-03-07 | $64.50 | $66.63 | $64.45 | $66.49 | $54.95 | 6,979,770 |
| 2016-03-04 | $65.00 | $65.29 | $64.17 | $64.71 | $53.48 | 7,111,954 |
| 2016-03-03 | $64.49 | $65.24 | $63.64 | $65.00 | $53.72 | 8,198,215 |
| 2016-03-02 | $64.18 | $65.09 | $63.71 | $64.90 | $53.63 | 6,150,401 |
| 2016-03-01 | $62.31 | $64.24 | $61.92 | $64.22 | $53.07 | 5,203,804 |
| 2016-02-29 | $62.26 | $62.73 | $61.92 | $61.93 | $51.18 | 7,402,267 |
| 2016-02-26 | $63.35 | $63.58 | $62.24 | $62.25 | $51.44 | 5,345,088 |
| 2016-02-25 | $62.63 | $63.06 | $62.30 | $63.03 | $52.09 | 4,500,291 |
| 2016-02-24 | $61.84 | $62.36 | $60.83 | $62.23 | $51.43 | 4,825,877 |
| 2016-02-23 | $63.28 | $63.35 | $62.02 | $62.07 | $51.29 | 6,293,877 |
| 2016-02-22 | $63.90 | $64.42 | $63.33 | $63.70 | $52.64 | 5,821,605 |
| 2016-02-19 | $62.92 | $64.54 | $62.91 | $63.80 | $52.72 | 5,873,207 |
| 2016-02-18 | $63.95 | $64.02 | $62.91 | $63.32 | $52.33 | 6,338,699 |
| 2016-02-17 | $62.89 | $64.02 | $61.96 | $63.92 | $52.82 | 6,971,197 |
| 2016-02-16 | $62.72 | $62.72 | $61.35 | $62.18 | $51.38 | 7,807,975 |
| 2016-02-12 | $60.20 | $60.41 | $59.16 | $60.20 | $49.75 | 5,979,602 |
| 2016-02-11 | $59.88 | $60.25 | $58.94 | $59.52 | $49.19 | 6,632,313 |
| 2016-02-10 | $61.25 | $62.42 | $60.92 | $61.08 | $50.48 | 5,933,305 |
| 2016-02-09 | $60.27 | $61.98 | $60.03 | $61.02 | $50.43 | 6,391,867 |
| 2016-02-08 | $59.04 | $61.17 | $58.77 | $60.72 | $50.18 | 10,656,014 |
| 2016-02-05 | $59.75 | $60.06 | $58.99 | $59.63 | $49.28 | 7,129,501 |
| 2016-02-04 | $59.62 | $60.75 | $59.19 | $59.70 | $49.34 | 7,987,211 |
| 2016-02-03 | $59.20 | $60.18 | $57.94 | $60.12 | $49.68 | 11,153,816 |
| 2016-02-02 | $60.03 | $60.30 | $58.46 | $58.87 | $48.65 | 9,915,332 |
| 2016-02-01 | $61.87 | $62.36 | $60.05 | $60.82 | $50.26 | 10,195,612 |
| 2016-01-29 | $61.65 | $62.64 | $61.16 | $62.16 | $51.37 | 10,139,132 |
| 2016-01-28 | $64.17 | $64.25 | $60.00 | $61.16 | $50.54 | 17,001,363 |
| 2016-01-27 | $62.94 | $62.95 | $61.16 | $61.71 | $51.00 | 7,537,046 |
| 2016-01-26 | $63.03 | $63.05 | $61.92 | $62.69 | $51.81 | 5,531,417 |
| 2016-01-25 | $64.23 | $64.42 | $62.64 | $62.92 | $52.00 | 7,957,093 |
| 2016-01-22 | $64.46 | $64.80 | $63.65 | $64.40 | $53.22 | 6,644,011 |
| 2016-01-21 | $63.94 | $63.97 | $62.50 | $63.13 | $52.17 | 5,665,356 |
| 2016-01-20 | $62.24 | $64.58 | $61.80 | $63.55 | $52.52 | 8,702,941 |
| 2016-01-19 | $63.61 | $64.43 | $62.56 | $63.21 | $52.24 | 8,463,211 |
| 2016-01-15 | $61.69 | $62.92 | $61.07 | $62.78 | $51.88 | 11,230,253 |
| 2016-01-14 | $61.32 | $63.91 | $60.89 | $63.51 | $52.48 | 9,343,507 |
| 2016-01-13 | $63.60 | $64.48 | $61.19 | $61.28 | $50.64 | 9,706,373 |
| 2016-01-12 | $63.25 | $63.79 | $62.12 | $63.44 | $52.43 | 7,796,178 |
| 2016-01-11 | $63.71 | $63.99 | $61.98 | $62.98 | $52.05 | 10,337,626 |
| 2016-01-08 | $65.60 | $65.79 | $63.50 | $63.63 | $52.58 | 9,074,520 |
| 2016-01-07 | $65.85 | $66.69 | $64.95 | $65.29 | $53.95 | 8,436,092 |
| 2016-01-06 | $67.47 | $68.27 | $66.85 | $67.15 | $55.49 | 6,691,349 |
| 2016-01-05 | $67.50 | $68.90 | $67.42 | $68.35 | $56.48 | 7,812,690 |
| 2016-01-04 | $67.45 | $67.91 | $66.38 | $67.03 | $55.39 | 7,113,665 |
| 2015-12-31 | $69.12 | $69.73 | $68.79 | $68.79 | $56.85 | 4,006,687 |
| 2015-12-30 | $69.50 | $70.03 | $69.35 | $69.52 | $57.45 | 3,445,843 |
| 2015-12-29 | $69.49 | $70.14 | $69.35 | $69.74 | $57.32 | 4,037,370 |
| 2015-12-28 | $68.76 | $69.18 | $68.63 | $69.17 | $56.85 | 3,003,950 |
| 2015-12-24 | $68.78 | $69.25 | $68.44 | $68.97 | $56.69 | 1,668,247 |
| 2015-12-23 | $68.55 | $69.10 | $68.24 | $68.99 | $56.70 | 4,048,886 |
| 2015-12-22 | $68.30 | $68.44 | $67.37 | $68.31 | $56.14 | 3,320,739 |
| 2015-12-21 | $68.23 | $68.65 | $67.31 | $68.04 | $55.92 | 4,123,994 |
| 2015-12-18 | $68.81 | $69.18 | $67.63 | $67.64 | $55.59 | 9,822,154 |
| 2015-12-17 | $70.79 | $70.87 | $69.21 | $69.28 | $56.94 | 7,068,720 |
| 2015-12-16 | $70.35 | $70.84 | $69.07 | $70.71 | $58.12 | 6,231,864 |
| 2015-12-15 | $69.30 | $70.48 | $69.30 | $70.22 | $57.71 | 8,250,218 |
| 2015-12-14 | $67.89 | $68.69 | $67.34 | $68.64 | $56.42 | 5,966,158 |
| 2015-12-11 | $68.09 | $68.46 | $67.47 | $67.62 | $55.58 | 4,184,808 |
| 2015-12-10 | $68.56 | $69.42 | $68.17 | $68.94 | $56.66 | 3,784,052 |
| 2015-12-09 | $69.10 | $69.39 | $68.27 | $68.56 | $56.35 | 4,814,941 |
| 2015-12-08 | $68.38 | $69.85 | $68.35 | $69.40 | $57.04 | 5,215,206 |
| 2015-12-07 | $69.00 | $69.45 | $68.48 | $68.84 | $56.58 | 4,865,506 |
| 2015-12-04 | $66.88 | $69.31 | $66.85 | $69.11 | $56.80 | 6,774,750 |
| 2015-12-03 | $67.59 | $68.04 | $66.14 | $66.45 | $54.62 | 6,804,388 |
| 2015-12-02 | $68.62 | $69.71 | $67.66 | $67.78 | $55.71 | 5,924,541 |
| 2015-12-01 | $67.54 | $68.37 | $66.93 | $68.26 | $56.10 | 5,529,535 |
| 2015-11-30 | $67.85 | $67.99 | $66.85 | $67.01 | $55.08 | 6,163,347 |
| 2015-11-27 | $68.08 | $68.44 | $67.81 | $67.85 | $55.77 | 1,385,063 |
| 2015-11-25 | $67.82 | $68.45 | $67.59 | $68.08 | $55.95 | 3,706,900 |
| 2015-11-24 | $67.63 | $67.95 | $67.24 | $67.82 | $55.74 | 6,022,358 |
| 2015-11-23 | $67.82 | $68.46 | $67.41 | $67.99 | $55.88 | 5,603,842 |
| 2015-11-20 | $67.37 | $69.00 | $67.16 | $67.82 | $55.74 | 6,051,880 |
| 2015-11-19 | $67.42 | $67.88 | $66.74 | $66.94 | $55.02 | 4,010,140 |
| 2015-11-18 | $66.00 | $67.71 | $65.96 | $67.61 | $55.57 | 6,169,900 |
| 2015-11-17 | $64.93 | $66.61 | $64.67 | $65.73 | $54.02 | 4,956,309 |
| 2015-11-16 | $64.15 | $65.13 | $63.71 | $65.02 | $53.44 | 4,660,337 |
| 2015-11-13 | $63.74 | $64.53 | $63.57 | $64.15 | $52.72 | 6,238,785 |
| 2015-11-12 | $64.09 | $64.69 | $63.69 | $63.72 | $52.37 | 4,037,335 |
| 2015-11-11 | $65.39 | $65.39 | $64.20 | $64.24 | $52.80 | 3,989,967 |
| 2015-11-10 | $65.03 | $65.59 | $64.70 | $65.05 | $53.46 | 4,023,959 |
| 2015-11-09 | $65.08 | $65.44 | $64.54 | $64.99 | $53.42 | 3,987,396 |
| 2015-11-06 | $65.48 | $65.58 | $64.14 | $65.45 | $53.79 | 5,503,723 |
| 2015-11-05 | $65.79 | $66.00 | $65.20 | $65.55 | $53.88 | 3,918,105 |
| 2015-11-04 | $65.94 | $66.14 | $65.01 | $65.62 | $53.93 | 5,241,674 |
| 2015-11-03 | $65.77 | $66.27 | $65.10 | $66.08 | $54.31 | 5,509,932 |
| 2015-11-02 | $66.56 | $66.90 | $65.57 | $65.75 | $54.04 | 7,508,061 |
| 2015-10-30 | $67.34 | $67.60 | $65.95 | $65.95 | $54.20 | 6,458,018 |
| 2015-10-29 | $67.50 | $68.48 | $66.98 | $67.31 | $55.32 | 4,570,360 |
| 2015-10-28 | $66.81 | $68.17 | $66.12 | $67.59 | $55.55 | 6,446,337 |
| 2015-10-27 | $65.50 | $66.98 | $64.95 | $66.80 | $54.90 | 9,075,700 |
| 2015-10-26 | $64.74 | $65.77 | $64.35 | $64.55 | $53.05 | 6,679,469 |
| 2015-10-23 | $63.58 | $65.55 | $63.48 | $65.16 | $53.55 | 8,081,611 |
| 2015-10-22 | $62.87 | $63.40 | $61.69 | $63.18 | $51.93 | 7,907,826 |
| 2015-10-21 | $64.24 | $64.27 | $61.50 | $62.51 | $51.38 | 8,095,841 |
| 2015-10-20 | $64.93 | $64.99 | $63.08 | $63.89 | $52.51 | 5,965,102 |
| 2015-10-19 | $64.49 | $65.49 | $64.25 | $65.08 | $53.49 | 6,023,507 |
| 2015-10-16 | $64.04 | $64.71 | $63.76 | $64.49 | $53.00 | 5,919,360 |
| 2015-10-15 | $62.05 | $63.72 | $61.66 | $63.62 | $52.29 | 4,641,728 |
| 2015-10-14 | $62.40 | $63.25 | $61.91 | $62.08 | $51.02 | 4,457,274 |
| 2015-10-13 | $62.56 | $63.33 | $62.13 | $62.34 | $51.24 | 7,260,635 |
| 2015-10-12 | $60.98 | $62.90 | $60.65 | $62.71 | $51.54 | 5,888,341 |
| 2015-10-09 | $59.88 | $61.53 | $59.82 | $61.44 | $50.50 | 9,492,139 |
| 2015-10-08 | $60.20 | $60.87 | $59.60 | $60.51 | $49.73 | 6,268,591 |
| 2015-10-07 | $59.97 | $61.38 | $59.06 | $60.55 | $49.77 | 8,243,816 |
| 2015-10-06 | $61.77 | $62.13 | $58.39 | $59.88 | $49.22 | 10,075,407 |
| 2015-10-05 | $62.66 | $63.22 | $61.33 | $61.97 | $50.93 | 8,039,843 |
| 2015-10-02 | $59.08 | $63.18 | $58.96 | $62.23 | $51.15 | 13,527,829 |
| 2015-10-01 | $59.26 | $60.52 | $58.97 | $60.05 | $49.35 | 11,278,832 |
| 2015-09-30 | $59.44 | $59.61 | $58.61 | $59.20 | $48.66 | 11,140,907 |
| 2015-09-29 | $57.93 | $59.92 | $57.42 | $58.95 | $48.15 | 10,514,864 |
| 2015-09-28 | $59.80 | $59.93 | $57.03 | $57.46 | $46.93 | 10,940,936 |
| 2015-09-25 | $62.33 | $62.48 | $59.63 | $60.24 | $49.20 | 9,425,887 |
| 2015-09-24 | $61.27 | $62.02 | $60.45 | $61.80 | $50.48 | 6,380,038 |
| 2015-09-23 | $62.35 | $62.71 | $61.47 | $61.74 | $50.43 | 4,766,706 |
| 2015-09-22 | $61.96 | $62.90 | $61.35 | $62.09 | $50.71 | 7,557,724 |
| 2015-09-21 | $64.42 | $64.68 | $62.20 | $62.72 | $51.23 | 10,273,273 |
| 2015-09-18 | $62.18 | $64.68 | $62.04 | $64.34 | $52.55 | 18,650,256 |
| 2015-09-17 | $61.41 | $63.12 | $61.28 | $62.19 | $50.80 | 7,396,427 |
| 2015-09-16 | $60.24 | $61.77 | $60.10 | $61.61 | $50.32 | 9,550,845 |
| 2015-09-15 | $59.28 | $60.20 | $58.84 | $60.09 | $49.08 | 7,190,002 |
| 2015-09-14 | $59.40 | $59.82 | $58.82 | $59.17 | $48.33 | 4,960,634 |
| 2015-09-11 | $58.50 | $59.28 | $58.49 | $59.22 | $48.37 | 9,623,979 |
| 2015-09-10 | $58.22 | $59.15 | $58.04 | $58.75 | $47.99 | 7,520,204 |
| 2015-09-09 | $59.46 | $59.52 | $57.86 | $58.03 | $47.40 | 7,931,492 |
| 2015-09-08 | $58.38 | $59.08 | $56.32 | $58.99 | $48.18 | 11,436,973 |
| 2015-09-04 | $58.08 | $58.48 | $56.90 | $57.30 | $46.80 | 9,289,194 |
| 2015-09-03 | $60.42 | $60.97 | $58.61 | $58.75 | $47.99 | 8,231,051 |
| 2015-09-02 | $58.91 | $59.72 | $58.55 | $59.61 | $48.69 | 7,219,265 |
Bristol-Myers Squibb Company (BMY) News Headlines
.jpg)
.jpg)
US FDA panel votes in favor of expanded use of Bristol Myers' CAR-T therapy
None
reuters.com March 15, 2024.jpg)
BAE Systems Eyes at Least $4 Billion to Fund Ball Aerospace Purchase
None
bloomberg.com March 18, 2024Recent Bristol-Myers Squibb Company (BMY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Bristol-Myers Squibb Company (BMY) in the Drug Manufacturers-General Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson & Johnson | JNJ | Drug Manufacturers-General | Healthcare | 132,200 |
| Sanofi | SNY | Drug Manufacturers-General | Healthcare | 112,623 |
| Novartis AG | NVS | Drug Manufacturers-General | Healthcare | 107,700 |
| Glaxosmithkline plc | GSK | Drug Manufacturers-General | Healthcare | 97,000 |
| Pfizer Inc | PFE | Drug Manufacturers-General | Healthcare | 95,000 |
| Astrazeneca plc | AZN | Drug Manufacturers-General | Healthcare | 80,000 |
| Merck & Co Inc | MRK | Drug Manufacturers-General | Healthcare | 71,000 |
| Abbvie Inc | ABBV | Drug Manufacturers-General | Healthcare | 46,000 |
| Lilly(Eli) & Company | LLY | Drug Manufacturers-General | Healthcare | 40,000 |
| Bristol-Myers Squibb Company | BMY | Drug Manufacturers-General | Healthcare | 27,000 |