Cardinal Health Inc (CAH) Exchange: NYSE
Data as of April 19, 2024
$105.10 ($-1.32) -1.24%
Cardinal Health Inc - Daily Information
Click for more stock information on Cardinal Health Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $105.50 |
| Previous Close | $105.10 |
| High | $106.23 |
| Low | $104.92 |
| Adjusted Open | $105.50 |
| Previous Adjusted Close | $105.10 |
| Adjusted High | $106.23 |
| Adjusted Low | $104.92 |
About Cardinal Health Inc (CAH)
Cardinal Health Inc (CAH) is one of the nation's leading integrated health services companies and is made up of two businesses: Pharmaceutical and Medical. Since its inception in 1971, Cardinal Health has grown from a regional drug distribution business to a global leader in healthcare services, providing quality products and cost-effective solutions to healthcare providers, payers, and patients. CAH serves a multitude of customers ranging from national retailers, health systems and integrated delivery networks, independent and specialty pharmacies, physician offices, surgery centers, home health agencies, dialysis clinics, and others. The company employs over 50,000 people worldwide and operates in 20 countries with 700 warehouses and distribution centers around the world.
Invest in Cardinal Health Inc (CAH)
Historical Stock Data for Cardinal Health Inc (CAH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $105.50 | $106.23 | $104.92 | $105.10 | $105.10 | 1,514,182 |
| 2024-04-11 | $107.83 | $108.31 | $106.35 | $106.42 | $106.42 | 1,229,015 |
| 2024-04-10 | $107.53 | $108.57 | $107.22 | $107.94 | $107.94 | 1,178,203 |
| 2024-04-09 | $109.74 | $109.88 | $106.34 | $108.07 | $108.07 | 1,520,644 |
| 2024-04-08 | $109.61 | $110.10 | $109.20 | $109.47 | $109.47 | 1,733,068 |
| 2024-04-05 | $110.05 | $110.96 | $109.86 | $109.92 | $109.92 | 1,400,906 |
| 2024-04-04 | $111.39 | $111.95 | $110.01 | $110.12 | $110.12 | 1,283,793 |
| 2024-04-03 | $111.78 | $112.37 | $110.56 | $110.93 | $110.93 | 1,251,633 |
| 2024-04-02 | $111.58 | $112.09 | $110.47 | $111.25 | $111.25 | 1,620,077 |
| 2024-04-01 | $111.70 | $112.23 | $110.46 | $112.06 | $112.06 | 1,379,248 |
| 2024-03-28 | $112.26 | $112.53 | $111.23 | $111.90 | $111.90 | 1,655,424 |
| 2024-03-27 | $112.11 | $112.58 | $110.70 | $112.54 | $112.04 | 1,235,442 |
| 2024-03-26 | $111.00 | $112.00 | $110.69 | $111.60 | $111.10 | 1,480,141 |
| 2024-03-25 | $111.03 | $111.87 | $110.41 | $111.01 | $110.52 | 1,671,353 |
| 2024-03-22 | $113.04 | $113.04 | $110.26 | $111.01 | $110.52 | 1,760,513 |
| 2024-03-21 | $111.90 | $112.70 | $110.95 | $112.53 | $112.03 | 2,159,138 |
| 2024-03-20 | $112.88 | $113.14 | $111.66 | $111.89 | $111.39 | 2,350,052 |
| 2024-03-19 | $110.22 | $113.00 | $109.37 | $112.85 | $112.35 | 2,771,339 |
| 2024-03-18 | $110.41 | $111.35 | $109.48 | $110.16 | $109.67 | 3,650,061 |
| 2024-03-15 | $109.00 | $110.61 | $108.59 | $110.61 | $110.61 | 4,407,649 |
| 2024-03-14 | $110.67 | $111.15 | $108.99 | $109.93 | $109.93 | 3,337,663 |
| 2024-03-13 | $116.00 | $116.04 | $110.49 | $111.08 | $111.08 | 4,418,427 |
| 2024-03-12 | $115.48 | $115.96 | $114.14 | $115.62 | $115.62 | 1,844,529 |
| 2024-03-11 | $114.73 | $115.80 | $113.88 | $115.48 | $115.48 | 2,302,363 |
| 2024-03-08 | $113.88 | $115.38 | $113.12 | $115.17 | $115.17 | 1,800,414 |
| 2024-03-07 | $111.43 | $113.75 | $110.65 | $113.67 | $113.67 | 1,978,895 |
| 2024-03-06 | $113.43 | $113.92 | $110.54 | $110.62 | $110.62 | 2,433,043 |
| 2024-03-05 | $112.92 | $113.58 | $111.92 | $112.92 | $112.92 | 1,804,394 |
| 2024-03-04 | $113.48 | $115.33 | $112.47 | $112.64 | $112.64 | 3,370,267 |
| 2024-03-01 | $114.45 | $114.88 | $112.26 | $113.37 | $113.37 | 2,990,148 |
| 2024-02-29 | $111.69 | $112.20 | $110.68 | $111.98 | $111.98 | 6,327,821 |
| 2024-02-28 | $109.60 | $111.72 | $108.84 | $111.66 | $111.66 | 2,414,805 |
| 2024-02-27 | $109.86 | $110.45 | $109.06 | $109.61 | $109.61 | 2,777,107 |
| 2024-02-26 | $109.62 | $111.00 | $109.32 | $110.27 | $110.27 | 5,922,799 |
| 2024-02-23 | $107.53 | $108.10 | $107.17 | $108.09 | $108.09 | 974,306 |
| 2024-02-22 | $105.48 | $107.87 | $105.30 | $107.15 | $107.15 | 1,417,816 |
| 2024-02-21 | $105.92 | $106.03 | $104.73 | $105.58 | $105.58 | 1,626,770 |
| 2024-02-20 | $104.45 | $105.96 | $104.45 | $105.37 | $105.37 | 1,873,468 |
| 2024-02-16 | $104.99 | $105.60 | $104.36 | $104.45 | $104.45 | 2,341,282 |
| 2024-02-15 | $103.86 | $105.12 | $103.74 | $104.94 | $104.94 | 1,509,223 |
| 2024-02-14 | $104.68 | $104.78 | $103.20 | $103.55 | $103.55 | 1,471,058 |
| 2024-02-13 | $104.36 | $104.91 | $103.18 | $104.36 | $104.36 | 1,854,265 |
| 2024-02-12 | $104.67 | $104.70 | $102.39 | $103.62 | $103.62 | 2,387,963 |
| 2024-02-09 | $103.52 | $105.42 | $103.24 | $104.95 | $104.95 | 2,614,596 |
| 2024-02-08 | $105.35 | $105.89 | $101.27 | $102.73 | $102.73 | 2,454,447 |
| 2024-02-07 | $104.31 | $106.21 | $104.20 | $105.67 | $105.67 | 2,054,780 |
| 2024-02-06 | $104.46 | $104.95 | $103.55 | $104.07 | $104.07 | 2,267,429 |
| 2024-02-05 | $104.89 | $105.26 | $102.25 | $103.63 | $103.63 | 2,524,392 |
| 2024-02-02 | $105.80 | $106.64 | $103.02 | $103.46 | $103.46 | 3,845,055 |
| 2024-02-01 | $104.00 | $105.17 | $101.77 | $105.10 | $105.10 | 4,648,518 |
| 2024-01-31 | $109.00 | $111.40 | $107.65 | $109.19 | $109.19 | 5,675,134 |
| 2024-01-30 | $106.33 | $107.11 | $105.16 | $107.06 | $107.06 | 2,135,583 |
| 2024-01-29 | $105.72 | $106.73 | $105.41 | $106.28 | $106.28 | 2,082,263 |
| 2024-01-26 | $106.18 | $106.38 | $104.98 | $105.70 | $105.70 | 1,897,508 |
| 2024-01-25 | $104.93 | $105.83 | $103.95 | $105.71 | $105.71 | 2,101,939 |
| 2024-01-24 | $104.74 | $105.43 | $104.15 | $104.36 | $104.36 | 1,579,420 |
| 2024-01-23 | $104.54 | $104.88 | $103.76 | $104.54 | $104.54 | 1,066,259 |
| 2024-01-22 | $105.65 | $106.36 | $105.26 | $105.34 | $105.34 | 1,544,869 |
| 2024-01-19 | $106.68 | $107.27 | $105.18 | $105.48 | $105.48 | 1,646,655 |
| 2024-01-18 | $104.78 | $106.43 | $104.03 | $106.39 | $106.39 | 1,279,634 |
| 2024-01-17 | $106.76 | $108.39 | $105.02 | $105.46 | $105.46 | 1,653,595 |
| 2024-01-16 | $106.11 | $106.76 | $105.32 | $106.38 | $106.38 | 1,848,207 |
| 2024-01-12 | $105.72 | $106.06 | $104.85 | $105.79 | $105.79 | 2,033,232 |
| 2024-01-11 | $104.42 | $105.90 | $104.35 | $105.73 | $105.73 | 2,298,011 |
| 2024-01-10 | $104.24 | $105.30 | $103.40 | $104.19 | $104.19 | 2,243,577 |
| 2024-01-09 | $103.00 | $103.54 | $100.36 | $103.37 | $103.37 | 3,096,898 |
| 2024-01-08 | $106.25 | $106.25 | $104.33 | $105.17 | $105.17 | 1,529,120 |
| 2024-01-05 | $106.37 | $106.43 | $105.10 | $105.72 | $105.72 | 1,636,402 |
| 2024-01-04 | $103.90 | $106.24 | $103.81 | $105.56 | $105.56 | 2,573,289 |
| 2024-01-03 | $103.40 | $104.87 | $102.93 | $104.73 | $104.73 | 2,393,044 |
| 2024-01-02 | $100.68 | $102.88 | $100.57 | $102.62 | $102.62 | 1,704,472 |
| 2023-12-29 | $100.38 | $101.24 | $100.16 | $100.80 | $100.80 | 1,508,919 |
| 2023-12-28 | $101.07 | $101.43 | $100.03 | $100.28 | $99.78 | 1,644,221 |
| 2023-12-27 | $100.88 | $101.14 | $100.26 | $100.96 | $100.46 | 1,448,652 |
| 2023-12-26 | $101.10 | $101.52 | $100.30 | $101.14 | $101.14 | 1,339,128 |
| 2023-12-22 | $101.56 | $101.99 | $100.71 | $101.33 | $101.33 | 1,115,854 |
| 2023-12-21 | $99.77 | $101.48 | $99.60 | $101.24 | $101.24 | 1,578,432 |
| 2023-12-20 | $101.17 | $101.17 | $99.03 | $99.12 | $99.12 | 2,344,574 |
| 2023-12-19 | $101.44 | $101.71 | $100.77 | $101.15 | $101.15 | 2,177,523 |
| 2023-12-18 | $101.63 | $102.30 | $100.51 | $101.12 | $101.12 | 2,301,683 |
| 2023-12-15 | $102.05 | $102.22 | $98.34 | $100.49 | $100.49 | 7,262,084 |
| 2023-12-14 | $104.00 | $104.21 | $100.56 | $102.69 | $102.69 | 5,262,173 |
| 2023-12-13 | $107.80 | $108.85 | $107.34 | $108.05 | $108.05 | 2,294,147 |
| 2023-12-12 | $107.27 | $108.41 | $106.73 | $107.93 | $107.93 | 1,519,068 |
| 2023-12-11 | $107.28 | $107.71 | $106.51 | $106.97 | $106.97 | 1,372,568 |
| 2023-12-08 | $106.69 | $107.03 | $105.67 | $106.83 | $106.83 | 1,245,028 |
| 2023-12-07 | $106.10 | $106.40 | $105.22 | $106.38 | $106.38 | 1,749,810 |
| 2023-12-06 | $106.94 | $106.94 | $104.91 | $105.87 | $105.87 | 1,353,537 |
| 2023-12-05 | $107.32 | $108.03 | $106.79 | $107.14 | $107.14 | 1,601,165 |
| 2023-12-04 | $106.69 | $107.56 | $106.50 | $107.46 | $107.46 | 1,774,960 |
| 2023-12-01 | $107.01 | $107.86 | $106.97 | $107.16 | $107.16 | 1,617,460 |
| 2023-11-30 | $105.01 | $107.16 | $104.85 | $107.08 | $107.08 | 2,944,390 |
| 2023-11-29 | $105.99 | $106.10 | $104.93 | $105.30 | $105.30 | 1,463,740 |
| 2023-11-28 | $106.75 | $107.15 | $105.97 | $106.16 | $106.16 | 1,034,841 |
| 2023-11-27 | $106.27 | $106.90 | $106.10 | $106.65 | $106.65 | 1,512,543 |
| 2023-11-24 | $105.85 | $106.42 | $105.70 | $106.27 | $106.27 | 531,421 |
| 2023-11-22 | $105.79 | $106.35 | $105.25 | $105.88 | $105.88 | 1,374,506 |
| 2023-11-21 | $105.33 | $106.22 | $104.74 | $105.52 | $105.52 | 2,158,587 |
| 2023-11-20 | $102.91 | $105.81 | $102.91 | $105.26 | $105.26 | 2,086,140 |
| 2023-11-17 | $103.72 | $103.95 | $102.94 | $103.39 | $103.39 | 2,693,055 |
| 2023-11-16 | $102.34 | $104.25 | $102.23 | $103.30 | $103.30 | 1,595,608 |
| 2023-11-15 | $102.85 | $103.47 | $100.92 | $101.80 | $101.80 | 3,692,387 |
| 2023-11-14 | $104.34 | $104.60 | $102.03 | $102.90 | $102.90 | 2,839,729 |
| 2023-11-13 | $104.58 | $105.50 | $104.15 | $104.94 | $104.94 | 1,750,950 |
| 2023-11-10 | $103.08 | $104.59 | $103.03 | $104.12 | $104.12 | 1,752,868 |
| 2023-11-09 | $102.18 | $103.40 | $101.96 | $102.81 | $102.81 | 1,898,831 |
| 2023-11-08 | $103.02 | $103.50 | $101.63 | $102.27 | $102.27 | 2,153,901 |
| 2023-11-07 | $101.75 | $103.30 | $101.32 | $103.00 | $103.00 | 2,808,431 |
| 2023-11-06 | $99.50 | $102.10 | $98.79 | $101.66 | $101.66 | 2,612,108 |
| 2023-11-03 | $96.27 | $102.46 | $96.11 | $100.21 | $100.21 | 5,293,083 |
| 2023-11-02 | $92.93 | $93.87 | $91.15 | $93.78 | $93.78 | 2,827,680 |
| 2023-11-01 | $91.07 | $93.60 | $91.04 | $93.58 | $93.58 | 3,341,591 |
| 2023-10-31 | $91.42 | $91.44 | $90.19 | $91.00 | $91.00 | 3,349,198 |
| 2023-10-30 | $91.73 | $92.06 | $90.59 | $91.04 | $91.04 | 1,635,977 |
| 2023-10-27 | $92.26 | $92.86 | $90.99 | $91.39 | $91.39 | 1,512,362 |
| 2023-10-26 | $93.07 | $93.40 | $92.47 | $92.55 | $92.55 | 1,616,815 |
| 2023-10-25 | $93.74 | $94.19 | $93.00 | $93.53 | $93.53 | 1,384,206 |
| 2023-10-24 | $92.30 | $93.45 | $92.30 | $93.42 | $93.42 | 1,535,946 |
| 2023-10-23 | $91.94 | $92.54 | $91.19 | $91.99 | $91.99 | 1,591,622 |
| 2023-10-20 | $93.07 | $93.17 | $92.07 | $92.38 | $92.38 | 1,890,866 |
| 2023-10-19 | $93.64 | $93.96 | $92.21 | $92.79 | $92.79 | 1,913,531 |
| 2023-10-18 | $93.30 | $94.37 | $92.91 | $93.80 | $93.80 | 2,118,914 |
| 2023-10-17 | $92.74 | $93.31 | $92.56 | $93.04 | $93.04 | 1,951,868 |
| 2023-10-16 | $93.59 | $93.94 | $92.61 | $92.66 | $92.66 | 1,576,213 |
| 2023-10-13 | $92.35 | $93.52 | $92.34 | $93.22 | $93.22 | 1,920,049 |
| 2023-10-12 | $91.78 | $92.36 | $91.26 | $91.88 | $91.88 | 1,905,984 |
| 2023-10-11 | $91.45 | $91.92 | $90.19 | $91.68 | $91.68 | 1,974,092 |
| 2023-10-10 | $90.47 | $91.84 | $90.39 | $91.61 | $91.61 | 1,413,609 |
| 2023-10-09 | $89.62 | $90.99 | $89.39 | $90.73 | $90.73 | 1,303,499 |
| 2023-10-06 | $89.83 | $90.23 | $89.00 | $89.93 | $89.93 | 1,844,154 |
| 2023-10-05 | $89.24 | $90.07 | $89.02 | $89.82 | $89.82 | 1,951,137 |
| 2023-10-04 | $86.96 | $88.93 | $86.70 | $88.91 | $88.91 | 3,267,129 |
| 2023-10-03 | $86.30 | $87.08 | $86.24 | $86.83 | $86.83 | 2,555,546 |
| 2023-10-02 | $85.98 | $87.05 | $85.82 | $86.38 | $86.38 | 2,742,315 |
| 2023-09-29 | $87.52 | $87.80 | $86.72 | $86.82 | $86.32 | 2,318,767 |
| 2023-09-28 | $88.31 | $88.59 | $87.64 | $87.80 | $87.29 | 1,477,561 |
| 2023-09-27 | $88.80 | $89.06 | $87.18 | $88.04 | $87.53 | 1,950,999 |
| 2023-09-26 | $88.79 | $89.47 | $88.42 | $88.67 | $88.16 | 1,444,814 |
| 2023-09-25 | $88.10 | $89.73 | $88.01 | $89.21 | $88.70 | 1,388,488 |
| 2023-09-22 | $88.83 | $89.61 | $88.73 | $88.96 | $88.96 | 1,541,489 |
| 2023-09-21 | $89.32 | $89.92 | $88.99 | $89.10 | $89.10 | 2,006,079 |
| 2023-09-20 | $88.73 | $89.74 | $88.41 | $89.37 | $89.37 | 1,728,506 |
| 2023-09-19 | $88.17 | $88.70 | $87.91 | $88.26 | $88.26 | 1,278,646 |
| 2023-09-18 | $88.11 | $88.72 | $87.77 | $88.17 | $88.17 | 1,954,116 |
| 2023-09-15 | $87.23 | $87.81 | $87.20 | $87.75 | $87.75 | 4,155,907 |
| 2023-09-14 | $88.10 | $88.44 | $87.02 | $87.70 | $87.70 | 2,084,183 |
| 2023-09-13 | $89.08 | $89.39 | $87.85 | $87.95 | $87.95 | 2,031,095 |
| 2023-09-12 | $89.41 | $89.80 | $88.66 | $88.93 | $88.93 | 1,773,404 |
| 2023-09-11 | $88.77 | $89.80 | $88.65 | $89.73 | $89.73 | 1,878,069 |
| 2023-09-08 | $88.48 | $89.25 | $88.48 | $88.78 | $88.78 | 1,524,784 |
| 2023-09-07 | $87.90 | $89.09 | $87.61 | $88.59 | $88.59 | 2,408,186 |
| 2023-09-06 | $86.69 | $87.38 | $86.62 | $87.25 | $87.25 | 1,352,811 |
| 2023-09-05 | $87.46 | $87.59 | $86.56 | $86.91 | $86.91 | 2,110,805 |
| 2023-09-01 | $87.61 | $88.15 | $87.38 | $87.58 | $87.58 | 1,454,338 |
| 2023-08-31 | $88.25 | $88.55 | $87.24 | $87.33 | $87.33 | 2,386,574 |
| 2023-08-30 | $90.10 | $90.44 | $88.01 | $88.04 | $88.04 | 2,208,305 |
| 2023-08-29 | $89.74 | $90.00 | $88.42 | $89.83 | $89.83 | 2,046,081 |
| 2023-08-28 | $87.64 | $90.09 | $87.63 | $89.74 | $89.74 | 3,404,948 |
| 2023-08-25 | $86.61 | $87.93 | $86.37 | $87.63 | $87.63 | 2,165,866 |
| 2023-08-24 | $85.44 | $86.79 | $85.44 | $86.17 | $86.17 | 2,206,931 |
| 2023-08-23 | $85.58 | $86.15 | $85.12 | $85.37 | $85.37 | 1,662,316 |
| 2023-08-22 | $87.00 | $87.24 | $85.46 | $85.52 | $85.52 | 2,129,821 |
| 2023-08-21 | $85.89 | $87.35 | $85.70 | $86.94 | $86.94 | 2,964,410 |
| 2023-08-18 | $86.48 | $86.81 | $85.61 | $85.85 | $85.85 | 5,215,169 |
| 2023-08-17 | $88.69 | $88.75 | $85.70 | $86.39 | $86.39 | 5,412,407 |
| 2023-08-16 | $90.56 | $91.16 | $90.09 | $90.40 | $90.40 | 2,984,737 |
| 2023-08-15 | $94.25 | $95.45 | $90.49 | $90.57 | $90.57 | 4,357,600 |
| 2023-08-14 | $92.73 | $93.13 | $92.17 | $92.99 | $92.99 | 2,156,553 |
| 2023-08-11 | $92.48 | $92.89 | $92.19 | $92.38 | $92.38 | 1,539,734 |
| 2023-08-10 | $91.97 | $93.03 | $91.93 | $92.34 | $92.34 | 1,609,260 |
| 2023-08-09 | $92.55 | $92.94 | $91.79 | $91.97 | $91.97 | 1,945,514 |
| 2023-08-08 | $92.53 | $92.99 | $91.50 | $91.76 | $91.76 | 2,059,185 |
| 2023-08-07 | $91.75 | $92.89 | $91.73 | $92.22 | $92.22 | 1,502,398 |
| 2023-08-04 | $93.58 | $93.91 | $91.23 | $91.25 | $91.25 | 2,503,760 |
| 2023-08-03 | $93.19 | $94.19 | $93.00 | $93.77 | $93.77 | 1,725,749 |
| 2023-08-02 | $91.59 | $93.19 | $91.41 | $93.09 | $93.09 | 2,344,530 |
| 2023-08-01 | $91.31 | $91.95 | $91.12 | $91.64 | $91.64 | 1,528,652 |
| 2023-07-31 | $92.19 | $92.19 | $90.92 | $91.47 | $91.47 | 1,992,803 |
| 2023-07-28 | $92.52 | $92.67 | $91.57 | $91.69 | $91.69 | 1,807,692 |
| 2023-07-27 | $92.28 | $92.98 | $92.20 | $92.43 | $92.43 | 1,618,812 |
| 2023-07-26 | $93.06 | $93.50 | $92.07 | $92.28 | $92.28 | 2,650,672 |
| 2023-07-25 | $92.95 | $93.80 | $92.59 | $93.73 | $93.73 | 1,521,352 |
| 2023-07-24 | $93.20 | $93.93 | $92.72 | $93.05 | $93.05 | 1,514,361 |
| 2023-07-21 | $94.30 | $94.66 | $93.16 | $93.19 | $93.19 | 1,780,329 |
| 2023-07-20 | $92.91 | $94.12 | $92.68 | $94.10 | $94.10 | 1,915,589 |
| 2023-07-19 | $93.12 | $93.46 | $91.33 | $92.15 | $92.15 | 2,543,706 |
| 2023-07-18 | $93.34 | $93.86 | $92.87 | $93.19 | $93.19 | 1,560,197 |
| 2023-07-17 | $93.05 | $93.83 | $92.90 | $93.47 | $93.47 | 1,131,003 |
| 2023-07-14 | $93.87 | $94.41 | $92.89 | $93.14 | $93.14 | 1,735,468 |
| 2023-07-13 | $93.60 | $94.25 | $93.37 | $93.42 | $93.42 | 1,340,612 |
| 2023-07-12 | $94.02 | $94.15 | $93.18 | $93.57 | $93.57 | 1,706,357 |
| 2023-07-11 | $93.72 | $94.49 | $93.45 | $94.36 | $94.36 | 1,495,245 |
| 2023-07-10 | $93.16 | $93.81 | $92.73 | $93.69 | $93.69 | 2,678,469 |
| 2023-07-07 | $94.08 | $94.38 | $93.61 | $93.97 | $93.97 | 2,549,130 |
| 2023-07-06 | $94.42 | $94.55 | $93.91 | $94.25 | $94.25 | 3,613,489 |
| 2023-07-05 | $94.53 | $94.67 | $94.07 | $94.63 | $94.63 | 1,892,278 |
| 2023-07-03 | $93.83 | $94.80 | $93.42 | $94.59 | $94.59 | 1,029,711 |
| 2023-06-30 | $93.80 | $95.10 | $93.59 | $94.57 | $94.57 | 2,384,805 |
| 2023-06-29 | $93.84 | $94.30 | $93.40 | $93.92 | $93.43 | 1,695,960 |
| 2023-06-28 | $93.18 | $94.31 | $92.93 | $93.81 | $93.32 | 2,262,431 |
| 2023-06-27 | $90.81 | $93.31 | $90.02 | $93.09 | $92.60 | 2,002,983 |
| 2023-06-26 | $91.73 | $92.60 | $91.46 | $92.29 | $91.80 | 3,133,130 |
| 2023-06-23 | $92.32 | $92.89 | $91.60 | $91.72 | $91.72 | 4,867,028 |
| 2023-06-22 | $91.93 | $92.57 | $91.42 | $92.52 | $92.52 | 1,991,796 |
| 2023-06-21 | $91.75 | $92.34 | $91.13 | $91.99 | $91.99 | 2,398,218 |
| 2023-06-20 | $91.14 | $92.09 | $90.90 | $91.24 | $91.24 | 2,530,400 |
| 2023-06-16 | $89.91 | $91.27 | $89.64 | $91.25 | $91.25 | 5,134,019 |
| 2023-06-15 | $87.29 | $89.45 | $86.97 | $89.16 | $89.16 | 2,498,839 |
| 2023-06-14 | $87.53 | $87.93 | $86.10 | $86.97 | $86.97 | 2,837,534 |
| 2023-06-13 | $87.36 | $88.59 | $87.02 | $88.02 | $88.02 | 3,133,210 |
| 2023-06-12 | $86.73 | $87.37 | $86.31 | $87.18 | $87.18 | 1,988,740 |
| 2023-06-09 | $86.43 | $87.13 | $85.52 | $86.77 | $86.77 | 3,026,176 |
| 2023-06-08 | $84.36 | $86.13 | $83.78 | $85.33 | $85.33 | 3,092,666 |
| 2023-06-07 | $84.34 | $84.34 | $83.07 | $83.27 | $83.27 | 2,240,390 |
| 2023-06-06 | $84.79 | $85.11 | $83.19 | $84.34 | $84.34 | 2,300,671 |
| 2023-06-05 | $84.67 | $85.07 | $84.37 | $84.76 | $84.76 | 1,469,936 |
| 2023-06-02 | $83.64 | $84.72 | $83.27 | $84.59 | $84.59 | 2,447,178 |
| 2023-06-01 | $82.84 | $84.46 | $82.75 | $83.42 | $83.42 | 3,013,882 |
| 2023-05-31 | $80.90 | $82.81 | $80.90 | $82.30 | $82.30 | 5,896,593 |
| 2023-05-30 | $82.18 | $82.72 | $81.10 | $81.33 | $81.33 | 2,422,681 |
| 2023-05-26 | $84.70 | $85.02 | $82.60 | $82.83 | $82.83 | 1,936,483 |
| 2023-05-25 | $84.56 | $85.11 | $83.76 | $84.70 | $84.70 | 1,878,654 |
| 2023-05-24 | $84.89 | $85.50 | $84.15 | $84.96 | $84.96 | 1,424,147 |
| 2023-05-23 | $85.78 | $86.07 | $84.68 | $84.79 | $84.79 | 1,516,928 |
| 2023-05-22 | $85.99 | $86.51 | $85.21 | $85.98 | $85.98 | 1,795,780 |
| 2023-05-19 | $85.87 | $86.46 | $85.53 | $85.93 | $85.93 | 1,552,504 |
| 2023-05-18 | $86.46 | $86.46 | $84.70 | $85.56 | $85.56 | 2,945,691 |
| 2023-05-17 | $86.29 | $87.03 | $85.77 | $86.56 | $86.56 | 2,466,805 |
| 2023-05-16 | $85.42 | $86.20 | $85.21 | $85.80 | $85.80 | 1,557,390 |
| 2023-05-15 | $84.72 | $85.40 | $84.19 | $85.32 | $85.32 | 1,575,911 |
| 2023-05-12 | $84.86 | $85.07 | $84.31 | $84.77 | $84.77 | 1,185,871 |
| 2023-05-11 | $85.20 | $85.40 | $84.55 | $84.84 | $84.84 | 1,626,553 |
| 2023-05-10 | $84.44 | $85.29 | $84.05 | $85.18 | $85.18 | 1,996,853 |
| 2023-05-09 | $84.74 | $85.93 | $84.19 | $84.35 | $84.35 | 2,105,086 |
| 2023-05-08 | $83.39 | $84.29 | $82.77 | $84.15 | $84.15 | 1,779,223 |
| 2023-05-05 | $81.05 | $83.77 | $80.97 | $83.20 | $83.20 | 2,739,169 |
| 2023-05-04 | $79.04 | $81.44 | $77.56 | $80.83 | $80.83 | 3,309,350 |
| 2023-05-03 | $82.88 | $83.01 | $81.49 | $81.64 | $81.64 | 2,165,987 |
| 2023-05-02 | $82.06 | $82.64 | $81.14 | $82.36 | $82.36 | 2,014,102 |
| 2023-05-01 | $82.18 | $82.31 | $81.14 | $82.25 | $82.25 | 2,021,529 |
| 2023-04-28 | $81.67 | $82.44 | $81.67 | $82.10 | $82.10 | 2,535,013 |
| 2023-04-27 | $80.18 | $82.11 | $80.18 | $82.08 | $82.08 | 1,658,196 |
| 2023-04-26 | $80.43 | $80.99 | $79.65 | $80.39 | $80.39 | 1,975,426 |
| 2023-04-25 | $81.09 | $81.15 | $80.18 | $80.88 | $80.88 | 1,371,665 |
| 2023-04-24 | $79.99 | $81.11 | $79.69 | $81.00 | $81.00 | 1,394,278 |
| 2023-04-21 | $80.50 | $80.60 | $79.66 | $80.08 | $80.08 | 1,691,667 |
| 2023-04-20 | $79.02 | $80.09 | $78.80 | $80.09 | $80.09 | 1,709,239 |
| 2023-04-19 | $79.99 | $80.05 | $78.52 | $78.99 | $78.99 | 1,432,328 |
| 2023-04-18 | $80.36 | $80.38 | $79.28 | $79.45 | $79.45 | 1,317,846 |
| 2023-04-17 | $80.74 | $80.79 | $79.17 | $80.06 | $80.06 | 1,857,447 |
| 2023-04-14 | $80.68 | $80.85 | $80.11 | $80.63 | $80.63 | 1,524,300 |
| 2023-04-13 | $79.51 | $81.19 | $79.36 | $80.72 | $80.72 | 3,776,888 |
| 2023-04-12 | $79.62 | $79.89 | $78.47 | $79.15 | $79.15 | 1,631,128 |
| 2023-04-11 | $79.90 | $80.33 | $79.40 | $79.95 | $79.95 | 1,570,520 |
| 2023-04-10 | $79.16 | $79.65 | $78.94 | $79.62 | $79.62 | 1,658,395 |
| 2023-04-06 | $79.77 | $80.61 | $78.97 | $79.23 | $79.23 | 1,855,286 |
| 2023-04-05 | $77.04 | $79.50 | $76.93 | $79.42 | $79.42 | 2,948,840 |
| 2023-04-04 | $76.71 | $77.07 | $76.21 | $76.66 | $76.66 | 2,624,339 |
| 2023-04-03 | $75.79 | $76.96 | $75.49 | $76.71 | $76.71 | 1,786,820 |
| 2023-03-31 | $75.27 | $75.80 | $74.88 | $75.50 | $75.50 | 2,318,357 |
| 2023-03-30 | $74.99 | $75.44 | $74.69 | $75.35 | $74.86 | 1,696,255 |
| 2023-03-29 | $72.70 | $74.75 | $72.52 | $74.60 | $74.11 | 3,158,097 |
| 2023-03-28 | $71.42 | $73.07 | $71.29 | $72.47 | $72.00 | 2,623,507 |
| 2023-03-27 | $71.42 | $71.57 | $70.57 | $71.24 | $70.78 | 2,211,990 |
| 2023-03-24 | $68.70 | $70.51 | $68.53 | $70.37 | $69.91 | 1,994,892 |
| 2023-03-23 | $69.85 | $70.01 | $68.69 | $69.01 | $68.56 | 1,985,675 |
| 2023-03-22 | $72.01 | $72.47 | $69.92 | $69.94 | $69.48 | 1,925,125 |
| 2023-03-21 | $71.79 | $72.38 | $71.29 | $72.26 | $71.79 | 2,544,531 |
| 2023-03-20 | $70.07 | $71.55 | $69.87 | $71.14 | $71.14 | 2,255,568 |
| 2023-03-17 | $70.49 | $70.49 | $68.84 | $69.62 | $69.62 | 4,479,127 |
| 2023-03-16 | $69.17 | $70.63 | $69.17 | $70.51 | $70.51 | 1,606,108 |
| 2023-03-15 | $69.87 | $70.01 | $68.96 | $69.82 | $69.82 | 2,264,911 |
| 2023-03-14 | $70.94 | $71.03 | $69.40 | $70.72 | $70.72 | 2,521,652 |
| 2023-03-13 | $70.45 | $71.46 | $70.01 | $70.10 | $70.10 | 3,455,474 |
| 2023-03-10 | $71.29 | $72.34 | $71.05 | $71.19 | $71.19 | 2,167,287 |
| 2023-03-09 | $72.96 | $72.96 | $70.89 | $71.29 | $71.29 | 2,954,563 |
| 2023-03-08 | $72.94 | $73.26 | $71.95 | $72.65 | $72.65 | 2,804,524 |
| 2023-03-07 | $74.79 | $74.96 | $72.94 | $72.97 | $72.97 | 2,640,352 |
| 2023-03-06 | $75.10 | $75.36 | $74.08 | $74.66 | $74.66 | 3,206,532 |
| 2023-03-03 | $75.07 | $75.24 | $74.17 | $75.20 | $75.20 | 1,665,129 |
| 2023-03-02 | $75.92 | $76.12 | $74.53 | $74.71 | $74.71 | 2,249,997 |
| 2023-03-01 | $75.45 | $76.13 | $75.21 | $75.98 | $75.98 | 1,902,234 |
| 2023-02-28 | $76.75 | $77.02 | $75.67 | $75.71 | $75.71 | 5,323,116 |
| 2023-02-27 | $77.78 | $78.04 | $77.09 | $77.41 | $77.41 | 2,569,350 |
| 2023-02-24 | $77.71 | $77.92 | $77.13 | $77.57 | $77.57 | 1,838,751 |
| 2023-02-23 | $77.52 | $78.43 | $77.34 | $77.70 | $77.70 | 2,456,032 |
| 2023-02-22 | $78.30 | $78.40 | $77.41 | $77.52 | $77.52 | 1,815,755 |
| 2023-02-21 | $78.50 | $78.69 | $77.79 | $78.17 | $78.17 | 2,305,736 |
| 2023-02-17 | $78.72 | $79.71 | $78.42 | $78.78 | $78.78 | 5,193,647 |
| 2023-02-16 | $78.23 | $79.12 | $77.72 | $78.64 | $78.64 | 1,424,714 |
| 2023-02-15 | $78.49 | $78.79 | $77.95 | $78.58 | $78.58 | 1,574,308 |
| 2023-02-14 | $79.33 | $79.74 | $78.71 | $78.75 | $78.75 | 2,459,466 |
| 2023-02-13 | $79.80 | $80.21 | $79.01 | $79.46 | $79.46 | 2,050,373 |
| 2023-02-10 | $78.69 | $80.18 | $78.43 | $79.83 | $79.83 | 1,352,821 |
| 2023-02-09 | $80.11 | $80.39 | $77.94 | $78.26 | $78.26 | 2,106,372 |
| 2023-02-08 | $78.41 | $80.36 | $78.41 | $79.92 | $79.92 | 2,386,149 |
| 2023-02-07 | $77.05 | $78.75 | $76.61 | $78.61 | $78.61 | 3,556,190 |
| 2023-02-06 | $78.79 | $79.23 | $76.73 | $77.03 | $77.03 | 2,184,916 |
| 2023-02-03 | $79.37 | $80.44 | $77.22 | $78.67 | $78.67 | 3,588,833 |
| 2023-02-02 | $77.25 | $78.97 | $74.59 | $76.28 | $76.28 | 6,160,585 |
| 2023-02-01 | $77.00 | $77.44 | $75.67 | $75.72 | $75.72 | 3,328,043 |
| 2023-01-31 | $77.49 | $77.74 | $76.23 | $77.25 | $77.25 | 7,346,127 |
| 2023-01-30 | $76.83 | $77.53 | $76.50 | $77.24 | $77.24 | 2,436,848 |
| 2023-01-27 | $78.12 | $78.55 | $76.37 | $76.48 | $76.48 | 2,214,060 |
| 2023-01-26 | $75.94 | $77.95 | $75.59 | $77.88 | $77.88 | 2,276,136 |
| 2023-01-25 | $74.75 | $75.81 | $74.50 | $75.73 | $75.73 | 2,329,669 |
| 2023-01-24 | $75.40 | $75.40 | $73.86 | $74.85 | $74.85 | 1,340,746 |
| 2023-01-23 | $75.96 | $76.17 | $75.28 | $75.48 | $75.48 | 1,520,895 |
| 2023-01-20 | $75.90 | $76.63 | $74.72 | $75.82 | $75.82 | 1,950,125 |
| 2023-01-19 | $76.54 | $76.78 | $75.26 | $75.48 | $75.48 | 1,949,216 |
| 2023-01-18 | $76.21 | $77.26 | $76.14 | $76.47 | $76.47 | 2,142,054 |
| 2023-01-17 | $76.72 | $77.59 | $76.28 | $76.42 | $76.42 | 2,225,662 |
| 2023-01-13 | $76.31 | $77.24 | $76.26 | $76.87 | $76.87 | 2,920,412 |
| 2023-01-12 | $76.37 | $77.04 | $75.89 | $76.52 | $76.52 | 1,478,365 |
| 2023-01-11 | $78.19 | $78.35 | $76.50 | $76.52 | $76.52 | 2,227,580 |
| 2023-01-10 | $77.95 | $78.35 | $77.15 | $78.13 | $78.13 | 1,500,736 |
| 2023-01-09 | $78.66 | $79.11 | $77.47 | $77.57 | $77.57 | 3,069,451 |
| 2023-01-06 | $77.28 | $78.66 | $76.99 | $78.64 | $78.64 | 2,534,504 |
| 2023-01-05 | $76.79 | $77.00 | $76.40 | $76.62 | $76.62 | 2,725,995 |
| 2023-01-04 | $76.71 | $77.05 | $75.95 | $77.00 | $77.00 | 2,265,853 |
| 2023-01-03 | $76.46 | $76.75 | $75.34 | $76.73 | $76.73 | 4,060,050 |
| 2022-12-30 | $77.06 | $77.27 | $76.03 | $76.87 | $76.87 | 2,415,725 |
| 2022-12-29 | $79.05 | $79.05 | $77.49 | $77.72 | $77.22 | 2,003,748 |
| 2022-12-28 | $79.32 | $79.60 | $78.53 | $78.60 | $78.10 | 1,670,950 |
| 2022-12-27 | $80.00 | $80.05 | $79.07 | $79.15 | $78.64 | 1,903,905 |
| 2022-12-23 | $80.45 | $80.75 | $79.63 | $80.05 | $80.05 | 1,397,120 |
| 2022-12-22 | $80.00 | $80.90 | $79.62 | $80.56 | $80.56 | 2,024,302 |
| 2022-12-21 | $80.03 | $80.69 | $79.66 | $80.00 | $80.00 | 1,869,256 |
| 2022-12-20 | $79.52 | $80.42 | $79.03 | $79.58 | $79.58 | 2,359,629 |
| 2022-12-19 | $79.40 | $80.13 | $78.93 | $79.34 | $79.34 | 2,428,242 |
| 2022-12-16 | $77.96 | $79.39 | $77.84 | $79.28 | $79.28 | 8,088,402 |
| 2022-12-15 | $78.05 | $78.81 | $77.61 | $78.57 | $78.57 | 3,131,090 |
| 2022-12-14 | $78.57 | $78.97 | $77.61 | $78.55 | $78.55 | 2,722,088 |
| 2022-12-13 | $79.62 | $79.62 | $78.03 | $78.26 | $78.26 | 4,000,675 |
| 2022-12-12 | $77.90 | $79.52 | $77.29 | $79.52 | $79.52 | 2,098,598 |
| 2022-12-09 | $80.48 | $80.78 | $77.32 | $77.55 | $77.55 | 3,839,199 |
| 2022-12-08 | $80.15 | $81.27 | $79.99 | $80.78 | $80.78 | 2,249,046 |
| 2022-12-07 | $79.65 | $80.39 | $79.30 | $80.15 | $80.15 | 3,502,837 |
| 2022-12-06 | $79.31 | $79.95 | $78.61 | $79.40 | $79.40 | 3,043,611 |
| 2022-12-05 | $80.06 | $80.40 | $79.18 | $79.48 | $79.48 | 2,115,258 |
| 2022-12-02 | $79.18 | $81.48 | $78.63 | $80.88 | $80.88 | 2,834,707 |
| 2022-12-01 | $80.30 | $80.33 | $78.55 | $79.26 | $79.26 | 3,337,472 |
| 2022-11-30 | $78.49 | $80.23 | $77.92 | $80.17 | $80.17 | 5,210,885 |
| 2022-11-29 | $78.38 | $79.35 | $78.10 | $78.65 | $78.65 | 2,522,889 |
| 2022-11-28 | $78.62 | $79.56 | $78.10 | $78.46 | $78.46 | 2,587,772 |
| 2022-11-25 | $79.01 | $79.72 | $78.50 | $78.95 | $78.95 | 1,118,711 |
| 2022-11-23 | $78.88 | $79.40 | $77.97 | $78.44 | $78.44 | 2,046,048 |
| 2022-11-22 | $78.56 | $79.50 | $78.38 | $78.89 | $78.89 | 1,883,403 |
| 2022-11-21 | $77.42 | $78.43 | $77.20 | $77.72 | $77.72 | 3,273,616 |
| 2022-11-18 | $77.11 | $78.13 | $76.89 | $77.68 | $77.68 | 2,478,583 |
| 2022-11-17 | $75.12 | $76.69 | $74.40 | $76.58 | $76.58 | 3,750,929 |
| 2022-11-16 | $74.56 | $75.69 | $74.34 | $75.18 | $75.18 | 2,145,788 |
| 2022-11-15 | $75.34 | $76.14 | $74.01 | $74.32 | $74.32 | 3,267,432 |
| 2022-11-14 | $75.55 | $76.94 | $75.09 | $75.21 | $75.21 | 2,932,611 |
| 2022-11-11 | $78.07 | $78.25 | $73.08 | $75.27 | $75.27 | 6,354,133 |
| 2022-11-10 | $81.40 | $81.51 | $76.04 | $77.93 | $77.93 | 4,865,850 |
| 2022-11-09 | $80.00 | $81.21 | $79.61 | $80.17 | $80.17 | 2,320,277 |
| 2022-11-08 | $80.14 | $80.97 | $79.00 | $80.11 | $80.11 | 3,612,280 |
| 2022-11-07 | $79.30 | $81.57 | $78.04 | $80.98 | $80.98 | 3,667,531 |
| 2022-11-04 | $77.75 | $79.90 | $77.03 | $79.52 | $79.52 | 5,580,531 |
| 2022-11-03 | $74.61 | $76.18 | $74.02 | $75.67 | $75.67 | 3,479,023 |
| 2022-11-02 | $75.42 | $76.81 | $75.03 | $75.05 | $75.05 | 3,093,583 |
| 2022-11-01 | $75.99 | $76.50 | $74.73 | $75.39 | $75.39 | 3,287,074 |
| 2022-10-31 | $76.96 | $77.00 | $75.83 | $75.90 | $75.90 | 7,830,900 |
| 2022-10-28 | $75.68 | $77.20 | $75.61 | $77.14 | $77.14 | 2,137,024 |
| 2022-10-27 | $75.38 | $76.10 | $75.04 | $75.34 | $75.34 | 2,187,746 |
| 2022-10-26 | $74.55 | $75.45 | $74.10 | $74.91 | $74.91 | 2,431,684 |
| 2022-10-25 | $73.00 | $74.31 | $72.74 | $73.72 | $73.72 | 3,451,575 |
| 2022-10-24 | $73.67 | $74.52 | $73.15 | $73.80 | $73.80 | 2,286,404 |
| 2022-10-21 | $70.85 | $73.17 | $70.72 | $73.03 | $73.03 | 3,086,725 |
| 2022-10-20 | $70.72 | $70.94 | $69.80 | $70.77 | $70.77 | 2,688,548 |
| 2022-10-19 | $70.74 | $71.90 | $70.29 | $70.80 | $70.80 | 2,035,639 |
| 2022-10-18 | $69.18 | $70.68 | $69.10 | $70.66 | $70.66 | 3,354,586 |
| 2022-10-17 | $69.01 | $69.38 | $68.01 | $68.22 | $68.22 | 3,685,513 |
| 2022-10-14 | $69.36 | $69.71 | $67.68 | $68.08 | $68.08 | 2,200,738 |
| 2022-10-13 | $67.18 | $69.30 | $66.92 | $68.87 | $68.87 | 3,322,453 |
| 2022-10-12 | $70.09 | $70.40 | $67.86 | $67.86 | $67.86 | 3,763,129 |
| 2022-10-11 | $69.00 | $71.12 | $68.47 | $70.33 | $70.33 | 3,185,516 |
| 2022-10-10 | $68.28 | $69.05 | $68.14 | $68.78 | $68.78 | 2,158,551 |
| 2022-10-07 | $68.80 | $69.28 | $67.73 | $68.22 | $68.22 | 2,669,074 |
| 2022-10-06 | $69.21 | $69.93 | $69.01 | $69.44 | $69.44 | 2,314,209 |
| 2022-10-05 | $69.28 | $70.15 | $68.59 | $69.39 | $69.39 | 2,505,814 |
| 2022-10-04 | $68.54 | $69.84 | $68.14 | $69.82 | $69.82 | 3,700,684 |
| 2022-10-03 | $66.79 | $68.31 | $66.05 | $67.97 | $67.97 | 2,617,891 |
| 2022-09-30 | $67.61 | $67.95 | $66.54 | $66.68 | $66.68 | 3,367,983 |
| 2022-09-29 | $69.23 | $69.35 | $67.24 | $67.79 | $67.29 | 2,924,846 |
| 2022-09-28 | $69.16 | $69.60 | $67.55 | $69.29 | $68.78 | 4,236,614 |
| 2022-09-27 | $66.35 | $67.32 | $65.53 | $66.21 | $65.72 | 3,325,262 |
| 2022-09-26 | $65.73 | $66.49 | $65.43 | $65.77 | $65.28 | 2,682,466 |
| 2022-09-23 | $66.78 | $66.96 | $64.99 | $66.05 | $65.56 | 2,140,490 |
| 2022-09-22 | $67.61 | $67.78 | $66.71 | $67.27 | $66.77 | 1,987,620 |
| 2022-09-21 | $68.60 | $69.24 | $67.50 | $67.52 | $67.02 | 2,049,465 |
| 2022-09-20 | $67.94 | $68.31 | $67.30 | $67.79 | $67.29 | 3,500,703 |
| 2022-09-19 | $66.29 | $68.23 | $66.17 | $68.20 | $67.70 | 2,746,392 |
| 2022-09-16 | $66.14 | $67.03 | $65.90 | $66.86 | $66.37 | 7,319,427 |
| 2022-09-15 | $66.94 | $67.36 | $66.26 | $66.39 | $65.90 | 3,542,898 |
| 2022-09-14 | $66.97 | $67.38 | $66.11 | $66.74 | $66.25 | 4,396,878 |
| 2022-09-13 | $68.59 | $68.65 | $66.65 | $66.83 | $66.34 | 3,422,281 |
| 2022-09-12 | $69.88 | $70.13 | $68.83 | $69.03 | $68.52 | 2,392,731 |
| 2022-09-09 | $70.82 | $70.84 | $69.87 | $69.89 | $69.89 | 2,065,363 |
| 2022-09-08 | $70.97 | $71.20 | $69.73 | $70.63 | $70.63 | 2,468,180 |
| 2022-09-07 | $69.50 | $71.09 | $69.05 | $70.97 | $70.97 | 3,105,217 |
| 2022-09-06 | $71.20 | $71.42 | $68.73 | $69.51 | $69.51 | 3,302,855 |
| 2022-09-02 | $71.51 | $72.28 | $70.77 | $70.99 | $70.99 | 2,133,843 |
| 2022-09-01 | $70.42 | $71.55 | $70.29 | $71.32 | $71.32 | 2,233,890 |
| 2022-08-31 | $70.00 | $70.87 | $69.68 | $70.72 | $70.72 | 3,445,177 |
| 2022-08-30 | $69.87 | $70.57 | $69.22 | $69.84 | $69.84 | 2,855,137 |
| 2022-08-29 | $67.20 | $69.99 | $66.79 | $69.69 | $69.69 | 2,149,750 |
| 2022-08-26 | $69.09 | $69.38 | $67.58 | $67.60 | $67.60 | 1,853,414 |
| 2022-08-25 | $68.79 | $69.18 | $68.46 | $69.10 | $69.10 | 1,563,879 |
| 2022-08-24 | $68.03 | $68.94 | $67.82 | $68.75 | $68.75 | 1,743,088 |
| 2022-08-23 | $67.97 | $68.39 | $67.80 | $67.98 | $67.98 | 2,181,815 |
| 2022-08-22 | $69.07 | $69.21 | $67.85 | $67.91 | $67.91 | 1,639,175 |
| 2022-08-19 | $68.79 | $69.62 | $68.68 | $69.23 | $69.23 | 2,907,205 |
| 2022-08-18 | $69.36 | $69.66 | $68.30 | $68.80 | $68.80 | 1,983,785 |
| 2022-08-17 | $69.37 | $69.85 | $68.72 | $69.11 | $69.11 | 2,061,829 |
| 2022-08-16 | $69.85 | $71.11 | $69.02 | $70.14 | $70.14 | 3,552,337 |
| 2022-08-15 | $68.84 | $71.45 | $67.09 | $69.97 | $69.97 | 10,335,625 |
| 2022-08-12 | $65.82 | $69.55 | $65.82 | $69.32 | $69.32 | 5,356,994 |
| 2022-08-11 | $60.61 | $66.20 | $60.53 | $66.00 | $66.00 | 6,881,300 |
| 2022-08-10 | $62.16 | $62.76 | $61.90 | $62.75 | $62.75 | 2,954,196 |
| 2022-08-09 | $61.68 | $62.23 | $61.50 | $61.77 | $61.77 | 2,004,642 |
| 2022-08-08 | $61.69 | $62.23 | $61.26 | $61.49 | $61.49 | 2,706,831 |
| 2022-08-05 | $60.06 | $61.53 | $60.00 | $61.51 | $61.51 | 1,947,226 |
| 2022-08-04 | $60.40 | $61.17 | $60.15 | $60.24 | $60.24 | 2,072,708 |
| 2022-08-03 | $60.17 | $60.41 | $59.36 | $60.17 | $60.17 | 2,868,078 |
| 2022-08-02 | $60.51 | $60.54 | $59.05 | $59.76 | $59.76 | 3,591,646 |
| 2022-08-01 | $59.49 | $60.65 | $59.23 | $60.32 | $60.32 | 3,096,219 |
| 2022-07-29 | $58.90 | $59.74 | $58.72 | $59.56 | $59.56 | 4,198,442 |
| 2022-07-28 | $58.13 | $58.99 | $57.30 | $58.88 | $58.88 | 2,196,588 |
| 2022-07-27 | $57.56 | $58.33 | $57.26 | $58.11 | $58.11 | 2,007,041 |
| 2022-07-26 | $57.54 | $57.99 | $57.28 | $57.80 | $57.80 | 1,734,633 |
| 2022-07-25 | $57.09 | $57.89 | $57.01 | $57.28 | $57.28 | 1,951,605 |
| 2022-07-22 | $56.63 | $57.37 | $56.26 | $56.99 | $56.99 | 2,222,534 |
| 2022-07-21 | $55.53 | $56.16 | $55.30 | $56.13 | $56.13 | 1,973,430 |
| 2022-07-20 | $55.86 | $56.05 | $55.18 | $55.69 | $55.69 | 2,136,659 |
| 2022-07-19 | $55.09 | $55.94 | $54.77 | $55.68 | $55.68 | 1,679,386 |
| 2022-07-18 | $55.51 | $55.51 | $54.49 | $54.74 | $54.74 | 2,545,971 |
| 2022-07-15 | $54.79 | $55.23 | $54.27 | $55.21 | $55.21 | 2,011,772 |
| 2022-07-14 | $52.39 | $54.30 | $51.95 | $54.05 | $54.05 | 2,627,119 |
| 2022-07-13 | $52.72 | $53.27 | $52.59 | $52.90 | $52.90 | 2,068,931 |
| 2022-07-12 | $52.99 | $53.91 | $52.78 | $53.20 | $53.20 | 2,154,056 |
| 2022-07-11 | $52.75 | $53.32 | $52.58 | $52.99 | $52.99 | 1,239,125 |
| 2022-07-08 | $52.92 | $53.82 | $52.74 | $52.92 | $52.92 | 1,398,957 |
| 2022-07-07 | $52.54 | $52.96 | $52.13 | $52.75 | $52.75 | 2,191,882 |
| 2022-07-06 | $52.23 | $53.26 | $51.92 | $52.64 | $52.64 | 2,970,159 |
| 2022-07-05 | $52.83 | $52.91 | $51.32 | $52.25 | $52.25 | 1,703,532 |
| 2022-07-01 | $52.48 | $53.18 | $51.84 | $53.10 | $53.10 | 1,930,812 |
| 2022-06-30 | $52.86 | $52.95 | $51.96 | $52.27 | $52.27 | 2,041,899 |
| 2022-06-29 | $54.31 | $54.47 | $53.47 | $53.69 | $53.19 | 1,627,372 |
| 2022-06-28 | $55.00 | $55.38 | $53.61 | $53.82 | $53.31 | 1,381,607 |
| 2022-06-27 | $54.55 | $54.91 | $53.76 | $54.86 | $54.34 | 1,944,901 |
| 2022-06-24 | $53.46 | $54.99 | $52.85 | $54.45 | $53.94 | 5,741,962 |
| 2022-06-23 | $52.82 | $53.54 | $52.55 | $53.02 | $52.52 | 1,607,488 |
| 2022-06-22 | $51.20 | $52.78 | $50.94 | $52.59 | $52.10 | 2,197,073 |
| 2022-06-21 | $51.39 | $51.87 | $50.66 | $51.49 | $51.01 | 2,090,070 |
| 2022-06-17 | $50.66 | $51.40 | $50.40 | $50.70 | $50.22 | 4,222,978 |
| 2022-06-16 | $50.72 | $50.78 | $49.70 | $50.48 | $50.01 | 2,231,477 |
| 2022-06-15 | $51.29 | $51.86 | $50.49 | $51.04 | $50.56 | 2,255,115 |
| 2022-06-14 | $51.37 | $51.92 | $50.60 | $51.11 | $50.63 | 2,284,657 |
| 2022-06-13 | $52.57 | $53.15 | $51.09 | $51.49 | $51.01 | 1,881,430 |
| 2022-06-10 | $51.78 | $53.97 | $51.56 | $53.46 | $52.96 | 2,400,760 |
| 2022-06-09 | $53.15 | $53.34 | $52.31 | $52.35 | $51.86 | 1,994,507 |
| 2022-06-08 | $53.62 | $54.14 | $53.46 | $53.55 | $53.05 | 1,289,558 |
| 2022-06-07 | $53.76 | $54.03 | $53.21 | $53.91 | $53.40 | 1,296,555 |
| 2022-06-06 | $53.66 | $54.15 | $53.30 | $53.74 | $53.24 | 1,683,558 |
| 2022-06-03 | $54.43 | $54.50 | $53.72 | $53.82 | $53.31 | 1,722,388 |
| 2022-06-02 | $55.45 | $55.47 | $53.63 | $54.50 | $53.99 | 2,260,986 |
| 2022-06-01 | $56.71 | $56.96 | $54.52 | $55.43 | $54.91 | 1,985,395 |
| 2022-05-31 | $56.79 | $57.11 | $55.92 | $56.32 | $55.79 | 3,702,141 |
| 2022-05-27 | $57.91 | $58.31 | $57.60 | $57.70 | $57.16 | 1,645,177 |
| 2022-05-26 | $56.80 | $58.56 | $56.38 | $58.02 | $57.47 | 2,207,544 |
| 2022-05-25 | $56.94 | $57.97 | $56.60 | $57.74 | $57.20 | 1,947,692 |
| 2022-05-24 | $57.01 | $57.30 | $55.68 | $57.11 | $56.57 | 1,482,735 |
| 2022-05-23 | $56.55 | $57.45 | $55.99 | $56.96 | $56.42 | 2,083,482 |
| 2022-05-20 | $55.87 | $56.16 | $54.67 | $55.80 | $55.28 | 2,259,371 |
| 2022-05-19 | $55.00 | $56.16 | $54.49 | $55.83 | $55.31 | 2,550,047 |
| 2022-05-18 | $57.67 | $57.92 | $55.48 | $55.68 | $55.16 | 2,452,135 |
| 2022-05-17 | $56.50 | $56.77 | $55.88 | $56.70 | $56.17 | 2,038,655 |
| 2022-05-16 | $55.94 | $56.89 | $55.66 | $56.14 | $55.61 | 2,689,909 |
| 2022-05-13 | $55.22 | $55.85 | $54.79 | $55.61 | $55.09 | 2,235,045 |
| 2022-05-12 | $55.50 | $55.52 | $53.75 | $54.98 | $54.46 | 2,749,276 |
| 2022-05-11 | $56.44 | $57.79 | $55.84 | $55.90 | $55.37 | 2,742,458 |
| 2022-05-10 | $57.18 | $57.43 | $55.12 | $56.05 | $55.52 | 3,113,134 |
| 2022-05-09 | $57.77 | $57.89 | $56.53 | $56.97 | $56.43 | 3,340,866 |
| 2022-05-06 | $57.27 | $58.60 | $57.08 | $58.27 | $57.72 | 2,969,685 |
| 2022-05-05 | $55.04 | $59.20 | $54.41 | $57.87 | $57.33 | 6,229,015 |
| 2022-05-04 | $59.45 | $60.92 | $58.52 | $60.49 | $59.92 | 3,853,370 |
| 2022-05-03 | $58.47 | $59.63 | $58.47 | $58.79 | $58.24 | 2,295,810 |
| 2022-05-02 | $58.78 | $59.01 | $57.20 | $58.08 | $57.53 | 3,049,188 |
| 2022-04-29 | $59.55 | $59.55 | $57.89 | $58.05 | $57.50 | 7,224,452 |
| 2022-04-28 | $60.12 | $60.42 | $58.97 | $59.82 | $59.26 | 2,146,688 |
| 2022-04-27 | $60.63 | $60.74 | $59.61 | $59.83 | $59.27 | 2,678,449 |
| 2022-04-26 | $60.88 | $62.06 | $60.60 | $60.63 | $60.06 | 1,945,617 |
| 2022-04-25 | $61.25 | $61.63 | $59.82 | $61.24 | $60.66 | 2,661,181 |
| 2022-04-22 | $62.93 | $63.10 | $61.50 | $61.57 | $60.99 | 2,360,696 |
| 2022-04-21 | $64.04 | $64.53 | $63.42 | $63.75 | $63.15 | 2,738,464 |
| 2022-04-20 | $62.88 | $64.21 | $62.88 | $63.86 | $63.26 | 1,883,887 |
| 2022-04-19 | $63.10 | $63.45 | $62.41 | $62.72 | $62.13 | 1,807,916 |
| 2022-04-18 | $62.55 | $63.67 | $62.55 | $62.98 | $62.39 | 1,546,436 |
| 2022-04-14 | $63.40 | $64.12 | $62.91 | $62.96 | $62.37 | 2,924,855 |
| 2022-04-13 | $63.08 | $63.61 | $62.13 | $63.03 | $62.44 | 2,744,505 |
| 2022-04-12 | $62.26 | $63.51 | $61.88 | $63.30 | $62.71 | 4,212,437 |
| 2022-04-11 | $61.95 | $62.75 | $61.16 | $61.38 | $60.80 | 3,036,454 |
| 2022-04-08 | $59.88 | $62.15 | $59.58 | $61.90 | $61.32 | 4,910,991 |
| 2022-04-07 | $57.30 | $59.42 | $57.20 | $59.38 | $58.82 | 4,154,866 |
| 2022-04-06 | $56.78 | $57.64 | $56.67 | $57.41 | $56.87 | 2,095,799 |
| 2022-04-05 | $56.67 | $57.69 | $56.67 | $56.83 | $56.30 | 2,037,858 |
| 2022-04-04 | $57.28 | $57.57 | $56.35 | $56.70 | $56.17 | 2,560,197 |
| 2022-04-01 | $56.74 | $57.61 | $56.59 | $57.60 | $57.06 | 1,998,406 |
| 2022-03-31 | $57.00 | $57.38 | $56.68 | $56.70 | $56.17 | 1,952,923 |
| 2022-03-30 | $57.73 | $58.34 | $57.25 | $57.63 | $56.60 | 1,971,674 |
| 2022-03-29 | $58.00 | $58.16 | $56.90 | $57.61 | $56.58 | 1,942,946 |
| 2022-03-28 | $57.75 | $57.85 | $56.84 | $57.80 | $56.77 | 1,797,721 |
| 2022-03-25 | $57.39 | $57.98 | $57.07 | $57.96 | $56.92 | 1,718,225 |
| 2022-03-24 | $56.73 | $57.56 | $56.41 | $57.27 | $56.25 | 1,818,982 |
| 2022-03-23 | $57.80 | $58.13 | $56.71 | $56.76 | $55.74 | 2,480,304 |
| 2022-03-22 | $58.10 | $58.44 | $57.44 | $57.75 | $56.72 | 2,714,514 |
| 2022-03-21 | $57.49 | $58.47 | $57.22 | $57.60 | $56.57 | 3,276,236 |
| 2022-03-18 | $57.28 | $57.37 | $56.18 | $57.29 | $56.26 | 6,470,892 |
| 2022-03-17 | $53.45 | $57.19 | $53.17 | $57.19 | $56.17 | 6,567,281 |
| 2022-03-16 | $54.22 | $54.44 | $52.73 | $53.77 | $52.81 | 3,224,215 |
| 2022-03-15 | $52.84 | $53.99 | $52.61 | $53.93 | $52.96 | 2,442,503 |
| 2022-03-14 | $53.15 | $53.29 | $51.99 | $52.61 | $51.67 | 2,295,067 |
| 2022-03-11 | $52.95 | $53.41 | $52.53 | $52.57 | $51.63 | 1,649,396 |
| 2022-03-10 | $52.78 | $53.32 | $52.51 | $53.17 | $52.22 | 1,595,695 |
| 2022-03-09 | $53.49 | $53.84 | $53.09 | $53.19 | $52.24 | 1,576,768 |
| 2022-03-08 | $52.52 | $53.30 | $52.05 | $52.43 | $51.49 | 2,437,832 |
| 2022-03-07 | $53.69 | $53.69 | $52.38 | $52.43 | $51.49 | 3,123,523 |
| 2022-03-04 | $52.92 | $54.03 | $52.64 | $54.00 | $53.03 | 2,464,901 |
| 2022-03-03 | $53.53 | $54.08 | $53.19 | $53.81 | $52.85 | 2,240,570 |
| 2022-03-02 | $53.08 | $53.69 | $52.84 | $53.46 | $52.50 | 2,018,679 |
| 2022-03-01 | $54.00 | $54.00 | $52.25 | $52.83 | $51.88 | 2,702,023 |
| 2022-02-28 | $53.31 | $54.17 | $52.90 | $54.01 | $53.04 | 3,847,150 |
| 2022-02-25 | $52.98 | $54.38 | $52.85 | $54.20 | $53.23 | 2,512,958 |
| 2022-02-24 | $52.71 | $52.71 | $51.32 | $52.48 | $51.54 | 2,743,475 |
| 2022-02-23 | $54.25 | $54.33 | $53.35 | $53.45 | $52.49 | 2,325,465 |
| 2022-02-22 | $54.41 | $54.53 | $53.63 | $53.92 | $52.96 | 2,104,218 |
| 2022-02-18 | $54.50 | $55.51 | $54.07 | $54.18 | $53.21 | 2,610,410 |
| 2022-02-17 | $54.25 | $54.99 | $54.06 | $54.51 | $53.53 | 3,240,050 |
| 2022-02-16 | $53.24 | $54.66 | $53.18 | $54.54 | $53.56 | 3,044,967 |
| 2022-02-15 | $52.81 | $53.78 | $52.70 | $53.53 | $52.57 | 2,037,551 |
| 2022-02-14 | $52.55 | $52.62 | $51.42 | $52.29 | $51.35 | 2,497,769 |
| 2022-02-11 | $52.67 | $53.00 | $52.35 | $52.55 | $51.61 | 2,884,152 |
| 2022-02-10 | $53.65 | $53.92 | $52.58 | $52.81 | $51.86 | 2,334,291 |
| 2022-02-09 | $54.22 | $54.25 | $53.75 | $53.97 | $53.00 | 1,868,479 |
| 2022-02-08 | $52.85 | $54.29 | $52.66 | $54.15 | $53.18 | 3,370,467 |
| 2022-02-07 | $52.17 | $53.04 | $51.30 | $52.63 | $51.69 | 2,660,993 |
| 2022-02-04 | $50.99 | $52.25 | $50.81 | $51.96 | $51.03 | 2,935,525 |
| 2022-02-03 | $51.58 | $52.74 | $51.11 | $51.43 | $50.51 | 3,115,578 |
| 2022-02-02 | $51.11 | $51.97 | $50.99 | $51.60 | $50.68 | 3,880,031 |
| 2022-02-01 | $51.41 | $51.64 | $50.87 | $51.33 | $50.41 | 4,598,414 |
| 2022-01-31 | $52.03 | $52.03 | $50.79 | $51.57 | $50.65 | 4,975,752 |
| 2022-01-28 | $52.28 | $52.66 | $51.44 | $52.63 | $51.69 | 2,241,607 |
| 2022-01-27 | $51.20 | $52.36 | $51.19 | $52.31 | $51.37 | 3,317,755 |
| 2022-01-26 | $50.84 | $51.68 | $50.49 | $50.80 | $49.89 | 2,671,384 |
| 2022-01-25 | $50.50 | $51.03 | $49.47 | $50.75 | $49.84 | 2,249,248 |
| 2022-01-24 | $50.01 | $50.95 | $49.09 | $50.81 | $49.90 | 3,532,209 |
| 2022-01-21 | $51.44 | $51.76 | $50.37 | $50.56 | $49.66 | 3,230,185 |
| 2022-01-20 | $52.09 | $52.77 | $51.58 | $51.61 | $50.69 | 2,525,268 |
| 2022-01-19 | $52.39 | $52.91 | $52.02 | $52.07 | $51.14 | 1,977,757 |
| 2022-01-18 | $53.11 | $53.31 | $52.33 | $52.59 | $51.65 | 2,610,577 |
| 2022-01-14 | $52.19 | $53.11 | $51.87 | $53.09 | $52.14 | 2,343,714 |
| 2022-01-13 | $51.64 | $52.45 | $51.45 | $52.24 | $51.31 | 2,977,358 |
| 2022-01-12 | $52.58 | $52.58 | $51.16 | $51.68 | $50.76 | 4,126,644 |
| 2022-01-11 | $50.95 | $52.77 | $50.24 | $52.71 | $51.77 | 4,395,063 |
| 2022-01-10 | $50.88 | $51.27 | $48.42 | $51.03 | $50.12 | 8,772,253 |
| 2022-01-07 | $52.62 | $54.39 | $52.57 | $54.24 | $53.27 | 3,665,462 |
| 2022-01-06 | $53.66 | $53.79 | $52.43 | $52.51 | $51.57 | 2,894,911 |
| 2022-01-05 | $52.62 | $54.45 | $52.62 | $53.32 | $52.37 | 5,112,367 |
| 2022-01-04 | $52.04 | $52.87 | $52.03 | $52.60 | $51.66 | 3,477,386 |
| 2022-01-03 | $51.52 | $52.04 | $51.23 | $52.01 | $51.08 | 2,378,823 |
| 2021-12-31 | $51.78 | $52.01 | $51.49 | $51.49 | $50.57 | 1,723,476 |
| 2021-12-30 | $52.34 | $52.48 | $52.10 | $52.17 | $50.75 | 1,640,078 |
| 2021-12-29 | $51.67 | $52.22 | $51.67 | $52.05 | $50.64 | 1,430,732 |
| 2021-12-28 | $51.22 | $51.88 | $51.22 | $51.72 | $50.31 | 1,405,628 |
| 2021-12-27 | $50.80 | $51.41 | $50.71 | $51.36 | $49.96 | 1,419,492 |
| 2021-12-23 | $50.38 | $51.23 | $50.21 | $50.75 | $49.37 | 2,050,999 |
| 2021-12-22 | $49.80 | $50.25 | $49.29 | $50.18 | $48.82 | 2,545,682 |
| 2021-12-21 | $49.50 | $50.26 | $49.48 | $49.72 | $48.37 | 3,221,698 |
| 2021-12-20 | $49.41 | $49.47 | $48.41 | $49.13 | $47.80 | 4,162,934 |
| 2021-12-17 | $49.59 | $49.89 | $48.92 | $49.65 | $48.30 | 6,852,787 |
| 2021-12-16 | $49.31 | $50.07 | $49.28 | $49.44 | $48.10 | 2,870,126 |
| 2021-12-15 | $49.07 | $49.40 | $48.75 | $49.21 | $47.87 | 2,891,405 |
| 2021-12-14 | $48.37 | $49.47 | $48.34 | $48.93 | $47.60 | 3,750,541 |
| 2021-12-13 | $48.34 | $48.79 | $48.01 | $48.44 | $47.12 | 2,404,615 |
| 2021-12-10 | $48.71 | $48.83 | $48.02 | $48.49 | $47.17 | 2,087,827 |
| 2021-12-09 | $48.26 | $48.84 | $48.08 | $48.48 | $47.16 | 2,103,055 |
| 2021-12-08 | $48.29 | $48.71 | $47.97 | $48.25 | $46.94 | 3,112,559 |
| 2021-12-07 | $47.80 | $48.40 | $47.54 | $48.10 | $46.79 | 3,773,665 |
| 2021-12-06 | $47.71 | $48.36 | $47.51 | $47.70 | $46.40 | 3,105,980 |
| 2021-12-03 | $46.99 | $47.71 | $46.79 | $47.02 | $45.74 | 2,664,922 |
| 2021-12-02 | $46.37 | $47.25 | $46.28 | $46.81 | $45.54 | 3,424,384 |
| 2021-12-01 | $46.91 | $47.11 | $45.85 | $45.87 | $44.62 | 3,843,306 |
| 2021-11-30 | $47.10 | $47.57 | $46.20 | $46.23 | $44.97 | 7,108,340 |
| 2021-11-29 | $47.76 | $48.25 | $47.28 | $47.47 | $46.18 | 3,151,875 |
| 2021-11-26 | $48.20 | $48.25 | $47.14 | $47.60 | $46.31 | 2,473,555 |
| 2021-11-24 | $49.14 | $49.70 | $48.62 | $48.78 | $47.45 | 2,478,704 |
| 2021-11-23 | $48.22 | $49.33 | $48.17 | $49.14 | $47.80 | 3,642,408 |
| 2021-11-22 | $48.41 | $48.94 | $47.76 | $48.29 | $46.98 | 3,304,672 |
| 2021-11-19 | $49.35 | $49.91 | $48.43 | $48.44 | $47.12 | 3,982,539 |
| 2021-11-18 | $49.77 | $49.77 | $49.08 | $49.33 | $47.99 | 2,254,819 |
| 2021-11-17 | $49.99 | $50.24 | $49.72 | $49.73 | $48.38 | 2,000,910 |
| 2021-11-16 | $50.50 | $50.82 | $50.02 | $50.04 | $48.68 | 2,274,364 |
| 2021-11-15 | $51.41 | $51.48 | $50.35 | $50.46 | $49.09 | 2,539,928 |
| 2021-11-12 | $50.35 | $51.48 | $50.21 | $51.44 | $50.04 | 3,767,162 |
| 2021-11-11 | $50.11 | $50.32 | $49.51 | $49.88 | $48.52 | 3,614,850 |
| 2021-11-10 | $49.23 | $50.40 | $49.23 | $50.30 | $48.93 | 3,368,028 |
| 2021-11-09 | $50.47 | $50.55 | $48.71 | $49.32 | $47.98 | 3,674,738 |
| 2021-11-08 | $49.54 | $50.15 | $49.54 | $49.63 | $48.28 | 3,651,925 |
| 2021-11-05 | $49.46 | $50.25 | $49.20 | $49.54 | $48.19 | 2,707,302 |
| 2021-11-04 | $50.29 | $50.35 | $48.91 | $49.16 | $47.82 | 2,798,909 |
| 2021-11-03 | $48.89 | $50.53 | $48.71 | $50.40 | $49.03 | 4,167,656 |
| 2021-11-02 | $49.30 | $49.91 | $48.41 | $48.89 | $47.56 | 4,498,790 |
| 2021-11-01 | $47.71 | $48.75 | $47.53 | $48.62 | $47.30 | 4,012,241 |
| 2021-10-29 | $47.50 | $48.09 | $47.48 | $47.81 | $46.51 | 8,410,502 |
| 2021-10-28 | $47.58 | $48.03 | $47.15 | $47.72 | $46.42 | 4,778,704 |
| 2021-10-27 | $48.93 | $48.93 | $47.41 | $47.44 | $46.15 | 3,435,026 |
| 2021-10-26 | $48.98 | $49.00 | $48.28 | $48.70 | $47.38 | 2,417,096 |
| 2021-10-25 | $49.73 | $49.73 | $48.68 | $48.73 | $47.41 | 2,409,995 |
| 2021-10-22 | $49.11 | $49.60 | $49.01 | $49.57 | $48.22 | 2,198,448 |
| 2021-10-21 | $49.28 | $49.42 | $48.53 | $49.06 | $47.73 | 3,644,372 |
| 2021-10-20 | $48.73 | $49.56 | $48.72 | $49.26 | $47.92 | 5,149,910 |
| 2021-10-19 | $47.93 | $48.76 | $47.86 | $48.63 | $47.31 | 3,783,122 |
| 2021-10-18 | $48.28 | $48.28 | $47.33 | $47.63 | $46.34 | 2,818,525 |
| 2021-10-15 | $48.87 | $49.26 | $48.53 | $48.54 | $47.22 | 2,014,195 |
| 2021-10-14 | $48.38 | $48.69 | $48.00 | $48.63 | $47.31 | 3,027,324 |
| 2021-10-13 | $47.94 | $48.15 | $47.20 | $47.74 | $46.44 | 3,613,152 |
| 2021-10-12 | $48.76 | $48.84 | $47.99 | $48.06 | $46.75 | 3,006,149 |
| 2021-10-11 | $48.61 | $49.25 | $48.60 | $48.72 | $47.40 | 2,738,482 |
| 2021-10-08 | $48.96 | $49.32 | $48.68 | $48.71 | $47.39 | 2,257,913 |
| 2021-10-07 | $48.88 | $49.76 | $48.85 | $49.00 | $47.67 | 2,773,809 |
| 2021-10-06 | $48.86 | $49.02 | $47.75 | $48.66 | $47.34 | 4,004,177 |
| 2021-10-05 | $49.57 | $49.93 | $48.91 | $49.18 | $47.84 | 4,247,056 |
| 2021-10-04 | $49.81 | $50.79 | $49.19 | $49.53 | $48.18 | 7,179,685 |
| 2021-10-01 | $49.68 | $50.18 | $48.84 | $50.01 | $48.65 | 7,010,383 |
| 2021-09-30 | $51.50 | $51.62 | $49.44 | $49.46 | $48.12 | 6,558,473 |
| 2021-09-29 | $51.44 | $51.79 | $51.11 | $51.59 | $49.70 | 6,371,653 |
| 2021-09-28 | $51.50 | $51.84 | $50.96 | $51.17 | $49.29 | 5,819,354 |
| 2021-09-27 | $51.21 | $51.89 | $51.21 | $51.50 | $49.61 | 3,299,602 |
| 2021-09-24 | $51.37 | $51.82 | $51.16 | $51.19 | $49.31 | 2,031,268 |
| 2021-09-23 | $51.13 | $51.95 | $51.05 | $51.36 | $49.47 | 1,964,294 |
| 2021-09-22 | $51.42 | $51.73 | $50.99 | $51.01 | $49.14 | 2,271,756 |
| 2021-09-21 | $51.85 | $52.19 | $50.85 | $51.04 | $49.17 | 2,935,299 |
| 2021-09-20 | $52.00 | $52.32 | $51.01 | $51.55 | $49.66 | 3,503,357 |
| 2021-09-17 | $52.59 | $53.47 | $52.35 | $52.57 | $50.64 | 7,119,385 |
| 2021-09-16 | $53.13 | $53.39 | $52.43 | $52.73 | $50.79 | 2,703,745 |
| 2021-09-15 | $52.01 | $53.10 | $51.69 | $53.02 | $51.07 | 2,591,623 |
| 2021-09-14 | $53.07 | $53.35 | $52.04 | $52.13 | $50.22 | 3,163,560 |
| 2021-09-13 | $53.00 | $53.50 | $52.78 | $52.95 | $51.01 | 2,460,170 |
| 2021-09-10 | $53.40 | $53.53 | $52.54 | $52.82 | $50.88 | 2,330,698 |
| 2021-09-09 | $53.47 | $53.73 | $53.13 | $53.29 | $51.33 | 1,626,447 |
| 2021-09-08 | $53.55 | $53.88 | $53.21 | $53.49 | $51.53 | 1,663,177 |
| 2021-09-07 | $53.60 | $53.96 | $53.14 | $53.72 | $51.75 | 2,133,003 |
| 2021-09-03 | $53.56 | $53.86 | $53.37 | $53.64 | $51.67 | 1,629,578 |
| 2021-09-02 | $52.40 | $53.69 | $52.40 | $53.57 | $51.60 | 2,025,837 |
| 2021-09-01 | $52.40 | $52.47 | $51.52 | $52.40 | $50.48 | 2,801,382 |
| 2021-08-31 | $51.38 | $52.56 | $51.34 | $52.49 | $50.56 | 2,920,254 |
| 2021-08-30 | $51.75 | $51.96 | $51.50 | $51.51 | $49.62 | 1,725,829 |
| 2021-08-27 | $51.47 | $52.08 | $51.30 | $51.74 | $49.84 | 1,786,774 |
| 2021-08-26 | $51.59 | $51.74 | $50.92 | $51.30 | $49.42 | 2,169,589 |
| 2021-08-25 | $51.76 | $52.05 | $51.00 | $51.77 | $49.87 | 1,899,292 |
| 2021-08-24 | $52.19 | $52.21 | $51.49 | $51.77 | $49.87 | 2,122,938 |
| 2021-08-23 | $51.62 | $52.39 | $51.49 | $52.18 | $50.26 | 2,216,205 |
| 2021-08-20 | $51.09 | $51.88 | $50.85 | $51.39 | $49.50 | 2,980,410 |
| 2021-08-19 | $51.31 | $52.04 | $50.99 | $51.32 | $49.44 | 2,251,229 |
| 2021-08-18 | $52.55 | $52.55 | $51.52 | $51.53 | $49.64 | 1,795,967 |
| 2021-08-17 | $52.30 | $52.67 | $51.70 | $52.61 | $50.68 | 1,701,690 |
| 2021-08-16 | $51.70 | $52.55 | $51.42 | $52.43 | $50.50 | 2,395,946 |
| 2021-08-13 | $52.08 | $52.29 | $51.64 | $51.70 | $49.80 | 1,831,658 |
| 2021-08-12 | $51.60 | $52.09 | $50.99 | $52.08 | $50.17 | 1,807,512 |
| 2021-08-11 | $51.20 | $52.04 | $50.88 | $51.69 | $49.79 | 3,449,032 |
| 2021-08-10 | $50.45 | $51.06 | $49.37 | $51.01 | $49.14 | 4,340,340 |
| 2021-08-09 | $50.98 | $52.21 | $50.39 | $50.70 | $48.84 | 3,165,589 |
| 2021-08-06 | $50.46 | $51.62 | $50.18 | $50.99 | $49.12 | 4,583,282 |
| 2021-08-05 | $54.91 | $55.20 | $50.52 | $50.57 | $48.71 | 9,623,778 |
| 2021-08-04 | $59.17 | $59.93 | $58.91 | $58.98 | $56.81 | 2,574,871 |
| 2021-08-03 | $59.51 | $59.79 | $58.65 | $59.63 | $57.44 | 3,234,378 |
| 2021-08-02 | $59.43 | $59.93 | $59.09 | $59.57 | $57.38 | 2,136,406 |
| 2021-07-30 | $59.99 | $60.38 | $59.15 | $59.38 | $57.20 | 4,612,070 |
| 2021-07-29 | $60.00 | $60.24 | $59.74 | $59.99 | $57.79 | 1,181,276 |
| 2021-07-28 | $59.36 | $59.96 | $59.06 | $59.65 | $57.46 | 1,614,333 |
| 2021-07-27 | $58.80 | $59.78 | $58.39 | $59.42 | $57.24 | 1,498,632 |
| 2021-07-26 | $59.23 | $59.94 | $58.75 | $58.98 | $56.81 | 1,556,147 |
| 2021-07-23 | $59.45 | $59.71 | $59.08 | $59.20 | $57.03 | 1,466,146 |
| 2021-07-22 | $58.45 | $59.14 | $58.12 | $59.03 | $56.86 | 2,037,425 |
| 2021-07-21 | $57.93 | $58.62 | $57.66 | $58.60 | $56.45 | 4,157,155 |
| 2021-07-20 | $57.88 | $59.87 | $57.42 | $57.69 | $55.57 | 4,506,098 |
| 2021-07-19 | $56.40 | $56.75 | $55.50 | $56.02 | $53.96 | 1,718,268 |
| 2021-07-16 | $56.78 | $57.29 | $56.44 | $56.82 | $54.73 | 1,332,714 |
| 2021-07-15 | $56.71 | $57.17 | $56.71 | $56.77 | $54.68 | 975,032 |
| 2021-07-14 | $57.14 | $57.36 | $56.74 | $57.07 | $54.97 | 1,189,435 |
| 2021-07-13 | $57.35 | $57.69 | $56.86 | $57.10 | $55.00 | 1,347,423 |
| 2021-07-12 | $56.94 | $57.70 | $56.74 | $57.44 | $55.33 | 1,296,077 |
| 2021-07-09 | $57.13 | $57.49 | $56.94 | $57.18 | $55.08 | 1,299,712 |
| 2021-07-08 | $56.57 | $56.87 | $55.94 | $56.62 | $54.54 | 2,203,360 |
| 2021-07-07 | $56.90 | $57.43 | $56.66 | $57.02 | $54.93 | 1,859,730 |
| 2021-07-06 | $57.63 | $57.69 | $56.25 | $56.95 | $54.86 | 2,097,655 |
| 2021-07-02 | $57.82 | $58.01 | $57.19 | $57.88 | $55.75 | 1,436,739 |
| 2021-07-01 | $57.14 | $58.40 | $57.14 | $57.94 | $55.81 | 1,628,533 |
| 2021-06-30 | $57.00 | $57.21 | $56.57 | $57.09 | $54.99 | 2,120,292 |
| 2021-06-29 | $57.46 | $58.15 | $57.26 | $57.40 | $54.82 | 2,040,504 |
| 2021-06-28 | $57.28 | $57.51 | $56.70 | $57.25 | $54.68 | 1,705,452 |
| 2021-06-25 | $56.21 | $57.60 | $55.91 | $57.28 | $54.71 | 5,591,740 |
| 2021-06-24 | $56.38 | $56.51 | $55.91 | $56.19 | $53.66 | 1,421,790 |
| 2021-06-23 | $56.82 | $56.83 | $55.63 | $56.28 | $53.75 | 2,425,345 |
| 2021-06-22 | $56.65 | $56.84 | $56.03 | $56.69 | $54.14 | 2,349,451 |
| 2021-06-21 | $56.30 | $56.91 | $56.14 | $56.68 | $54.13 | 2,025,774 |
| 2021-06-18 | $56.76 | $57.01 | $55.94 | $56.05 | $53.53 | 4,153,149 |
| 2021-06-17 | $57.83 | $57.83 | $56.31 | $57.39 | $54.81 | 2,345,854 |
| 2021-06-16 | $58.26 | $58.56 | $57.33 | $57.50 | $54.92 | 2,116,969 |
| 2021-06-15 | $58.38 | $58.63 | $57.95 | $58.27 | $55.65 | 1,812,298 |
| 2021-06-14 | $59.09 | $59.33 | $57.73 | $58.33 | $55.71 | 2,781,216 |
| 2021-06-11 | $60.32 | $60.38 | $59.12 | $59.31 | $56.64 | 3,762,472 |
| 2021-06-10 | $58.85 | $60.16 | $58.54 | $60.01 | $57.31 | 2,860,229 |
| 2021-06-09 | $59.05 | $59.37 | $58.51 | $58.56 | $55.93 | 1,735,532 |
| 2021-06-08 | $58.95 | $59.49 | $58.14 | $58.84 | $56.20 | 3,566,736 |
| 2021-06-07 | $56.87 | $59.09 | $56.74 | $58.90 | $56.25 | 3,846,023 |
| 2021-06-04 | $56.58 | $56.64 | $56.22 | $56.56 | $54.02 | 1,789,749 |
| 2021-06-03 | $55.89 | $56.62 | $55.89 | $56.35 | $53.82 | 1,373,354 |
| 2021-06-02 | $55.93 | $56.46 | $55.44 | $56.19 | $53.66 | 2,220,450 |
| 2021-06-01 | $56.10 | $56.26 | $55.28 | $55.56 | $53.06 | 1,808,731 |
| 2021-05-28 | $56.35 | $56.39 | $55.91 | $56.07 | $53.55 | 1,612,951 |
| 2021-05-27 | $56.41 | $56.64 | $55.96 | $56.07 | $53.55 | 3,727,193 |
| 2021-05-26 | $55.58 | $56.23 | $54.77 | $56.08 | $53.56 | 2,531,200 |
| 2021-05-25 | $56.41 | $56.68 | $55.53 | $55.62 | $53.12 | 2,076,951 |
| 2021-05-24 | $57.64 | $57.64 | $56.62 | $56.63 | $54.09 | 1,260,549 |
| 2021-05-21 | $57.36 | $58.28 | $57.19 | $57.34 | $54.76 | 1,697,926 |
| 2021-05-20 | $55.98 | $57.45 | $55.76 | $57.05 | $54.49 | 2,246,652 |
| 2021-05-19 | $55.95 | $56.46 | $55.24 | $55.94 | $53.43 | 3,432,525 |
| 2021-05-18 | $56.27 | $56.55 | $55.65 | $56.27 | $53.74 | 1,782,245 |
| 2021-05-17 | $56.18 | $56.81 | $55.77 | $56.45 | $53.91 | 1,964,208 |
| 2021-05-14 | $56.25 | $56.44 | $55.91 | $56.34 | $53.81 | 2,137,148 |
| 2021-05-13 | $55.80 | $56.59 | $55.60 | $56.10 | $53.58 | 2,565,923 |
| 2021-05-12 | $56.37 | $56.82 | $55.55 | $55.81 | $53.30 | 2,666,699 |
| 2021-05-11 | $58.00 | $58.19 | $55.95 | $56.17 | $53.65 | 2,441,385 |
| 2021-05-10 | $56.86 | $59.52 | $56.86 | $58.33 | $55.71 | 3,285,010 |
| 2021-05-07 | $56.55 | $58.73 | $56.55 | $58.16 | $55.55 | 3,158,291 |
| 2021-05-06 | $55.69 | $56.65 | $54.13 | $56.54 | $54.00 | 7,120,494 |
| 2021-05-05 | $61.40 | $61.41 | $59.45 | $60.83 | $58.10 | 2,991,400 |
| 2021-05-04 | $61.60 | $62.04 | $61.27 | $62.02 | $59.23 | 1,910,101 |
| 2021-05-03 | $60.90 | $61.86 | $60.55 | $61.55 | $58.78 | 2,192,282 |
| 2021-04-30 | $60.88 | $60.91 | $60.12 | $60.34 | $57.63 | 2,070,886 |
| 2021-04-29 | $60.30 | $60.73 | $60.29 | $60.66 | $57.93 | 1,279,664 |
| 2021-04-28 | $59.59 | $60.79 | $59.56 | $60.08 | $57.38 | 1,418,793 |
| 2021-04-27 | $60.26 | $60.26 | $59.42 | $59.76 | $57.07 | 1,742,416 |
| 2021-04-26 | $61.57 | $61.57 | $60.29 | $60.48 | $57.76 | 1,527,574 |
| 2021-04-23 | $60.70 | $61.57 | $60.19 | $61.41 | $58.65 | 1,350,921 |
| 2021-04-22 | $61.72 | $61.95 | $60.60 | $60.69 | $57.96 | 1,867,767 |
| 2021-04-21 | $61.53 | $62.11 | $61.33 | $61.71 | $58.94 | 1,413,941 |
| 2021-04-20 | $60.50 | $61.30 | $60.41 | $61.05 | $58.31 | 1,198,032 |
| 2021-04-19 | $61.58 | $61.77 | $60.89 | $61.23 | $58.48 | 1,480,508 |
| 2021-04-16 | $61.05 | $61.46 | $60.43 | $61.31 | $58.55 | 1,660,351 |
| 2021-04-15 | $60.55 | $61.09 | $60.41 | $60.87 | $58.13 | 1,777,146 |
| 2021-04-14 | $59.97 | $61.12 | $59.96 | $60.82 | $58.09 | 1,343,193 |
| 2021-04-13 | $60.73 | $60.73 | $59.38 | $60.14 | $57.44 | 1,824,510 |
| 2021-04-12 | $60.05 | $61.16 | $60.05 | $60.86 | $58.13 | 1,645,282 |
| 2021-04-09 | $59.43 | $60.05 | $59.34 | $60.05 | $57.35 | 1,284,168 |
| 2021-04-08 | $60.29 | $60.59 | $58.82 | $59.25 | $56.59 | 1,708,946 |
| 2021-04-07 | $60.36 | $60.78 | $60.14 | $60.70 | $57.97 | 1,288,145 |
| 2021-04-06 | $60.79 | $61.08 | $60.17 | $60.24 | $57.53 | 1,410,519 |
| 2021-04-05 | $61.05 | $61.21 | $60.07 | $60.54 | $57.82 | 1,871,371 |
| 2021-04-01 | $60.58 | $60.93 | $59.41 | $60.88 | $58.14 | 1,610,413 |
| 2021-03-31 | $61.80 | $62.07 | $60.73 | $60.75 | $58.02 | 2,311,781 |
| 2021-03-30 | $62.51 | $62.96 | $61.95 | $62.28 | $59.01 | 1,550,255 |
| 2021-03-29 | $61.71 | $62.76 | $61.55 | $62.46 | $59.18 | 1,989,366 |
| 2021-03-26 | $61.00 | $61.90 | $60.85 | $61.86 | $58.61 | 1,926,181 |
| 2021-03-25 | $59.32 | $60.66 | $58.61 | $60.39 | $57.22 | 1,816,500 |
| 2021-03-24 | $57.81 | $60.15 | $57.73 | $59.11 | $56.01 | 2,048,892 |
| 2021-03-23 | $59.02 | $59.19 | $57.55 | $57.70 | $54.67 | 1,900,540 |
| 2021-03-22 | $58.51 | $59.22 | $58.13 | $59.14 | $56.03 | 2,037,031 |
| 2021-03-19 | $58.09 | $59.39 | $58.01 | $58.68 | $55.60 | 3,672,059 |
| 2021-03-18 | $57.81 | $58.89 | $57.81 | $58.28 | $55.22 | 1,606,504 |
| 2021-03-17 | $57.63 | $58.40 | $57.41 | $57.94 | $54.90 | 1,797,733 |
| 2021-03-16 | $57.85 | $58.08 | $57.27 | $57.27 | $54.26 | 1,516,881 |
| 2021-03-15 | $57.26 | $58.08 | $57.12 | $58.00 | $54.95 | 1,523,136 |
| 2021-03-12 | $56.17 | $57.68 | $55.91 | $57.35 | $54.34 | 2,233,228 |
| 2021-03-11 | $56.17 | $56.58 | $55.38 | $55.72 | $52.79 | 2,276,072 |
| 2021-03-10 | $54.78 | $56.42 | $54.14 | $56.17 | $53.22 | 1,840,681 |
| 2021-03-09 | $54.76 | $55.54 | $54.30 | $54.31 | $51.46 | 1,839,584 |
| 2021-03-08 | $54.06 | $55.17 | $53.62 | $54.70 | $51.83 | 1,744,287 |
| 2021-03-05 | $52.50 | $53.68 | $51.93 | $53.49 | $50.68 | 2,485,442 |
| 2021-03-04 | $53.02 | $53.35 | $51.63 | $52.20 | $49.46 | 2,486,753 |
| 2021-03-03 | $52.78 | $53.48 | $52.48 | $53.25 | $50.45 | 2,180,021 |
| 2021-03-02 | $53.06 | $53.34 | $52.76 | $52.97 | $50.19 | 1,984,323 |
| 2021-03-01 | $51.94 | $53.04 | $51.83 | $52.75 | $49.98 | 1,887,134 |
| 2021-02-26 | $52.15 | $52.22 | $51.38 | $51.52 | $48.81 | 2,848,455 |
| 2021-02-25 | $52.73 | $53.44 | $51.88 | $52.14 | $49.40 | 2,039,304 |
| 2021-02-24 | $52.05 | $53.16 | $51.95 | $52.55 | $49.79 | 2,366,852 |
| 2021-02-23 | $52.34 | $52.60 | $51.51 | $51.98 | $49.25 | 2,201,642 |
| 2021-02-22 | $52.02 | $52.34 | $51.53 | $52.13 | $49.39 | 1,740,789 |
| 2021-02-19 | $51.34 | $52.13 | $51.27 | $52.00 | $49.27 | 2,368,373 |
| 2021-02-18 | $51.50 | $51.67 | $51.10 | $51.37 | $48.67 | 2,042,409 |
| 2021-02-17 | $51.50 | $52.11 | $50.78 | $51.72 | $49.00 | 2,137,808 |
| 2021-02-16 | $52.13 | $52.19 | $51.46 | $51.75 | $49.03 | 2,043,217 |
| 2021-02-12 | $52.00 | $52.41 | $51.54 | $51.86 | $49.14 | 1,983,492 |
| 2021-02-11 | $53.12 | $53.18 | $51.85 | $52.41 | $49.66 | 1,754,523 |
| 2021-02-10 | $53.20 | $53.51 | $52.83 | $53.06 | $50.27 | 1,797,183 |
| 2021-02-09 | $53.15 | $53.48 | $52.24 | $52.95 | $50.17 | 2,215,768 |
| 2021-02-08 | $54.35 | $54.50 | $51.81 | $52.91 | $50.13 | 4,018,673 |
| 2021-02-05 | $55.20 | $55.75 | $53.01 | $54.26 | $51.41 | 3,019,134 |
| 2021-02-04 | $54.71 | $56.47 | $54.36 | $55.98 | $53.04 | 2,823,609 |
| 2021-02-03 | $54.19 | $54.57 | $53.71 | $54.40 | $51.54 | 1,312,446 |
| 2021-02-02 | $55.80 | $56.27 | $54.47 | $54.54 | $51.68 | 1,570,206 |
| 2021-02-01 | $53.93 | $54.88 | $53.82 | $54.48 | $51.62 | 1,593,098 |
| 2021-01-29 | $55.63 | $55.81 | $53.22 | $53.73 | $50.91 | 2,622,113 |
| 2021-01-28 | $55.45 | $56.32 | $55.25 | $55.57 | $52.65 | 1,856,098 |
| 2021-01-27 | $54.98 | $55.62 | $54.71 | $55.29 | $52.39 | 2,733,821 |
| 2021-01-26 | $55.15 | $55.85 | $54.94 | $55.48 | $52.57 | 893,714 |
| 2021-01-25 | $54.94 | $55.30 | $54.38 | $55.03 | $52.14 | 1,429,925 |
| 2021-01-22 | $54.88 | $55.73 | $54.70 | $55.39 | $52.48 | 1,326,282 |
| 2021-01-21 | $54.45 | $55.31 | $53.15 | $55.07 | $52.18 | 1,995,097 |
| 2021-01-20 | $54.82 | $55.03 | $54.19 | $54.59 | $51.72 | 1,605,920 |
| 2021-01-19 | $55.63 | $55.73 | $54.54 | $54.81 | $51.93 | 1,674,917 |
| 2021-01-15 | $55.33 | $55.58 | $54.20 | $55.44 | $52.53 | 1,257,991 |
| 2021-01-14 | $55.34 | $55.91 | $54.76 | $55.39 | $52.48 | 1,681,250 |
| 2021-01-13 | $55.91 | $56.24 | $55.39 | $55.40 | $52.49 | 994,185 |
| 2021-01-12 | $55.90 | $56.24 | $55.47 | $55.99 | $53.05 | 1,189,239 |
| 2021-01-11 | $55.60 | $56.33 | $55.47 | $55.74 | $52.81 | 1,271,461 |
| 2021-01-08 | $56.65 | $56.99 | $55.55 | $55.91 | $52.97 | 2,137,462 |
| 2021-01-07 | $55.21 | $56.56 | $55.06 | $56.31 | $53.35 | 3,344,742 |
| 2021-01-06 | $53.39 | $55.20 | $53.23 | $55.06 | $52.17 | 2,776,063 |
| 2021-01-05 | $53.07 | $53.65 | $51.93 | $53.12 | $50.33 | 1,846,340 |
| 2021-01-04 | $53.88 | $54.04 | $52.11 | $52.93 | $50.15 | 2,861,028 |
| 2020-12-31 | $52.95 | $53.63 | $52.64 | $53.56 | $50.75 | 1,251,811 |
| 2020-12-30 | $53.57 | $53.84 | $53.12 | $53.49 | $50.23 | 1,122,186 |
| 2020-12-29 | $53.88 | $54.09 | $53.14 | $53.50 | $50.23 | 925,538 |
| 2020-12-28 | $54.09 | $54.43 | $53.31 | $53.66 | $50.38 | 974,523 |
| 2020-12-24 | $53.93 | $54.07 | $53.31 | $53.80 | $50.52 | 349,623 |
| 2020-12-23 | $53.77 | $54.29 | $53.64 | $53.86 | $50.57 | 925,218 |
| 2020-12-22 | $54.10 | $54.42 | $53.55 | $53.63 | $50.36 | 1,171,771 |
| 2020-12-21 | $54.00 | $54.44 | $53.30 | $54.02 | $50.72 | 1,740,582 |
| 2020-12-18 | $54.18 | $55.03 | $53.82 | $54.96 | $51.61 | 2,925,605 |
| 2020-12-17 | $54.61 | $54.66 | $53.66 | $54.22 | $50.91 | 3,102,618 |
| 2020-12-16 | $54.71 | $54.86 | $54.12 | $54.24 | $50.93 | 1,139,148 |
| 2020-12-15 | $54.05 | $55.22 | $54.00 | $54.92 | $51.57 | 1,494,301 |
| 2020-12-14 | $54.91 | $55.02 | $53.36 | $53.55 | $50.28 | 1,953,832 |
| 2020-12-11 | $55.09 | $55.13 | $53.93 | $54.28 | $50.97 | 2,268,142 |
| 2020-12-10 | $55.71 | $56.05 | $55.23 | $55.45 | $52.07 | 1,649,694 |
| 2020-12-09 | $56.46 | $56.69 | $55.42 | $56.15 | $52.72 | 1,245,625 |
| 2020-12-08 | $55.29 | $56.63 | $55.14 | $56.47 | $53.02 | 1,487,530 |
| 2020-12-07 | $56.63 | $56.63 | $55.06 | $55.40 | $52.02 | 2,778,222 |
| 2020-12-04 | $55.72 | $56.99 | $55.07 | $56.99 | $53.51 | 2,223,661 |
| 2020-12-03 | $55.72 | $56.18 | $54.90 | $55.43 | $52.05 | 3,345,166 |
| 2020-12-02 | $53.87 | $55.86 | $53.80 | $55.65 | $52.25 | 3,001,465 |
| 2020-12-01 | $55.40 | $55.44 | $53.87 | $54.03 | $50.73 | 2,150,261 |
| 2020-11-30 | $53.90 | $54.80 | $53.50 | $54.59 | $51.26 | 5,380,611 |
| 2020-11-27 | $53.59 | $54.25 | $53.49 | $53.78 | $50.50 | 788,108 |
| 2020-11-25 | $54.03 | $54.13 | $53.20 | $53.77 | $50.49 | 1,908,810 |
| 2020-11-24 | $52.89 | $54.13 | $52.40 | $53.97 | $50.68 | 2,258,231 |
| 2020-11-23 | $52.35 | $52.75 | $51.70 | $52.29 | $49.10 | 1,982,639 |
| 2020-11-20 | $52.08 | $52.55 | $51.27 | $51.86 | $48.69 | 2,449,677 |
| 2020-11-19 | $52.98 | $52.98 | $51.51 | $52.29 | $49.10 | 2,834,146 |
| 2020-11-18 | $55.11 | $55.95 | $53.19 | $53.32 | $50.07 | 2,497,381 |
| 2020-11-17 | $55.00 | $55.34 | $53.20 | $54.68 | $51.34 | 3,749,739 |
| 2020-11-16 | $58.50 | $59.19 | $58.02 | $58.47 | $54.90 | 2,167,212 |
| 2020-11-13 | $56.36 | $57.59 | $55.99 | $57.43 | $53.92 | 1,435,189 |
| 2020-11-12 | $55.64 | $56.49 | $55.20 | $56.00 | $52.58 | 1,612,050 |
| 2020-11-11 | $57.54 | $57.69 | $55.88 | $56.23 | $52.80 | 1,899,383 |
| 2020-11-10 | $55.60 | $57.83 | $55.21 | $57.37 | $53.87 | 3,553,220 |
| 2020-11-09 | $55.50 | $56.30 | $54.03 | $55.41 | $52.03 | 3,043,685 |
| 2020-11-06 | $53.23 | $53.55 | $52.24 | $52.64 | $49.43 | 2,255,631 |
| 2020-11-05 | $51.51 | $54.28 | $51.50 | $53.06 | $49.82 | 4,444,006 |
| 2020-11-04 | $50.00 | $50.84 | $49.30 | $49.44 | $46.42 | 2,901,723 |
| 2020-11-03 | $48.53 | $49.41 | $48.44 | $48.79 | $45.81 | 2,180,132 |
| 2020-11-02 | $46.80 | $47.84 | $46.26 | $47.52 | $44.62 | 2,496,524 |
| 2020-10-30 | $45.49 | $46.26 | $45.15 | $45.79 | $43.00 | 4,173,801 |
| 2020-10-29 | $45.83 | $46.15 | $44.92 | $45.61 | $42.83 | 1,894,122 |
| 2020-10-28 | $46.55 | $47.01 | $45.88 | $45.96 | $43.15 | 1,698,131 |
| 2020-10-27 | $47.85 | $48.39 | $47.47 | $47.48 | $44.58 | 1,473,210 |
| 2020-10-26 | $48.88 | $49.13 | $47.69 | $48.03 | $45.10 | 1,643,069 |
| 2020-10-23 | $49.11 | $49.55 | $48.75 | $49.34 | $46.33 | 1,290,025 |
| 2020-10-22 | $47.90 | $48.90 | $47.90 | $48.77 | $45.79 | 1,396,519 |
| 2020-10-21 | $47.47 | $48.26 | $47.31 | $47.83 | $44.91 | 1,294,435 |
| 2020-10-20 | $48.23 | $48.46 | $47.69 | $47.71 | $44.80 | 1,678,557 |
| 2020-10-19 | $48.78 | $49.24 | $47.80 | $47.90 | $44.98 | 1,791,457 |
| 2020-10-16 | $48.89 | $49.35 | $48.36 | $48.79 | $45.81 | 1,284,587 |
| 2020-10-15 | $47.74 | $48.95 | $47.48 | $48.92 | $45.93 | 1,180,127 |
| 2020-10-14 | $48.00 | $48.90 | $47.73 | $48.37 | $45.42 | 1,240,600 |
| 2020-10-13 | $47.80 | $48.34 | $47.68 | $47.92 | $45.00 | 1,256,476 |
| 2020-10-12 | $48.23 | $48.51 | $47.88 | $48.32 | $45.37 | 1,138,293 |
| 2020-10-09 | $48.92 | $48.93 | $47.81 | $48.03 | $45.10 | 2,002,519 |
| 2020-10-08 | $47.29 | $48.73 | $46.80 | $48.68 | $45.71 | 1,774,793 |
| 2020-10-07 | $46.55 | $47.43 | $46.54 | $47.15 | $44.27 | 1,758,654 |
| 2020-10-06 | $47.59 | $47.80 | $46.32 | $46.47 | $43.63 | 1,854,283 |
| 2020-10-05 | $46.50 | $47.43 | $46.07 | $47.15 | $44.27 | 2,820,863 |
| 2020-10-02 | $45.52 | $46.77 | $45.29 | $46.30 | $43.47 | 1,747,173 |
| 2020-10-01 | $47.19 | $47.20 | $45.81 | $46.08 | $43.27 | 2,115,029 |
| 2020-09-30 | $46.59 | $47.41 | $46.34 | $46.95 | $44.08 | 3,222,041 |
| 2020-09-29 | $47.63 | $47.68 | $46.74 | $46.89 | $43.58 | 1,546,368 |
| 2020-09-28 | $47.97 | $48.54 | $47.46 | $47.55 | $44.19 | 1,837,230 |
| 2020-09-25 | $46.70 | $47.68 | $46.28 | $47.43 | $44.08 | 2,944,848 |
| 2020-09-24 | $45.50 | $46.23 | $44.65 | $45.81 | $42.57 | 2,880,580 |
| 2020-09-23 | $47.20 | $47.21 | $45.24 | $45.25 | $42.05 | 2,526,306 |
| 2020-09-22 | $47.10 | $47.53 | $46.83 | $47.08 | $43.75 | 2,423,527 |
| 2020-09-21 | $47.03 | $47.36 | $46.48 | $47.10 | $43.77 | 2,632,388 |
| 2020-09-18 | $47.30 | $48.33 | $47.23 | $47.68 | $44.31 | 4,227,480 |
| 2020-09-17 | $46.70 | $47.36 | $45.89 | $47.30 | $43.96 | 3,926,799 |
| 2020-09-16 | $46.74 | $47.70 | $46.70 | $47.21 | $43.87 | 4,038,243 |
| 2020-09-15 | $47.44 | $47.77 | $46.53 | $46.55 | $43.26 | 2,600,277 |
| 2020-09-14 | $48.61 | $48.99 | $46.93 | $47.05 | $43.73 | 4,552,093 |
| 2020-09-11 | $48.84 | $48.84 | $47.86 | $48.38 | $44.96 | 1,481,044 |
| 2020-09-10 | $49.31 | $49.55 | $48.51 | $48.54 | $45.11 | 2,393,970 |
| 2020-09-09 | $49.56 | $50.04 | $48.96 | $49.54 | $46.04 | 1,560,330 |
| 2020-09-08 | $49.67 | $49.93 | $48.82 | $49.27 | $45.79 | 2,825,949 |
| 2020-09-04 | $50.17 | $50.21 | $49.00 | $49.72 | $46.21 | 2,368,963 |
| 2020-09-03 | $51.35 | $51.90 | $49.46 | $50.02 | $46.49 | 3,189,695 |
| 2020-09-02 | $49.62 | $51.28 | $49.33 | $50.99 | $47.39 | 2,355,425 |
| 2020-09-01 | $50.52 | $50.74 | $48.57 | $49.34 | $45.85 | 2,033,147 |
| 2020-08-31 | $50.25 | $51.23 | $50.22 | $50.76 | $47.17 | 2,279,021 |
| 2020-08-28 | $50.60 | $50.79 | $49.98 | $50.50 | $46.93 | 1,119,865 |
| 2020-08-27 | $51.19 | $51.46 | $50.26 | $50.67 | $47.09 | 1,932,032 |
| 2020-08-26 | $50.21 | $51.10 | $49.94 | $50.95 | $47.35 | 2,038,282 |
| 2020-08-25 | $49.85 | $50.60 | $49.46 | $50.56 | $46.99 | 1,781,208 |
| 2020-08-24 | $50.23 | $50.27 | $49.44 | $49.80 | $46.28 | 1,365,943 |
| 2020-08-21 | $49.95 | $50.32 | $49.59 | $49.85 | $46.33 | 1,628,992 |
| 2020-08-20 | $51.37 | $51.53 | $50.05 | $50.16 | $46.62 | 1,729,663 |
| 2020-08-19 | $51.98 | $52.63 | $51.51 | $51.64 | $47.99 | 1,358,715 |
| 2020-08-18 | $52.70 | $53.29 | $51.93 | $52.05 | $48.37 | 1,724,222 |
| 2020-08-17 | $53.70 | $53.78 | $52.60 | $52.73 | $49.00 | 1,612,388 |
| 2020-08-14 | $52.20 | $53.70 | $51.92 | $53.68 | $49.89 | 1,985,671 |
| 2020-08-13 | $53.42 | $53.65 | $52.26 | $52.43 | $48.73 | 2,608,926 |
| 2020-08-12 | $53.48 | $54.17 | $53.26 | $53.82 | $50.02 | 1,635,241 |
| 2020-08-11 | $53.36 | $53.92 | $52.85 | $53.04 | $49.29 | 1,782,390 |
| 2020-08-10 | $52.58 | $53.81 | $52.35 | $53.06 | $49.31 | 2,161,747 |
| 2020-08-07 | $52.62 | $52.74 | $51.61 | $52.58 | $48.87 | 2,844,789 |
| 2020-08-06 | $52.50 | $55.45 | $52.11 | $53.11 | $49.36 | 5,229,135 |
| 2020-08-05 | $58.64 | $58.97 | $57.09 | $57.60 | $53.53 | 2,764,599 |
| 2020-08-04 | $57.76 | $58.34 | $57.03 | $57.83 | $53.74 | 1,888,482 |
| 2020-08-03 | $55.55 | $58.31 | $55.54 | $58.04 | $53.94 | 2,856,062 |
| 2020-07-31 | $56.43 | $56.50 | $53.91 | $54.62 | $50.76 | 4,728,200 |
| 2020-07-30 | $56.81 | $57.00 | $55.60 | $56.48 | $52.49 | 2,437,405 |
| 2020-07-29 | $56.88 | $57.99 | $56.53 | $57.70 | $53.62 | 1,894,068 |
| 2020-07-28 | $57.34 | $57.59 | $56.49 | $56.58 | $52.58 | 1,524,468 |
| 2020-07-27 | $56.27 | $57.52 | $55.74 | $57.48 | $53.42 | 1,704,556 |
| 2020-07-24 | $56.75 | $57.63 | $56.14 | $56.50 | $52.51 | 1,504,378 |
| 2020-07-23 | $56.27 | $57.05 | $56.04 | $56.55 | $52.55 | 1,685,157 |
| 2020-07-22 | $56.00 | $56.33 | $55.52 | $56.16 | $52.19 | 1,531,696 |
| 2020-07-21 | $53.54 | $56.05 | $53.54 | $55.99 | $52.03 | 2,661,299 |
| 2020-07-20 | $53.26 | $53.42 | $52.52 | $53.15 | $49.39 | 2,959,624 |
| 2020-07-17 | $52.60 | $53.35 | $52.38 | $53.13 | $49.38 | 1,139,935 |
| 2020-07-16 | $51.92 | $52.72 | $51.58 | $52.42 | $48.72 | 1,387,503 |
| 2020-07-15 | $51.49 | $52.28 | $51.19 | $52.09 | $48.41 | 1,642,780 |
| 2020-07-14 | $49.63 | $51.00 | $49.51 | $50.93 | $47.33 | 1,669,767 |
| 2020-07-13 | $49.61 | $50.66 | $49.26 | $49.87 | $46.35 | 2,143,738 |
| 2020-07-10 | $48.76 | $49.54 | $48.25 | $49.36 | $45.87 | 1,841,213 |
| 2020-07-09 | $50.19 | $50.27 | $48.39 | $48.88 | $45.43 | 1,575,881 |
| 2020-07-08 | $50.32 | $50.53 | $49.40 | $50.29 | $46.74 | 1,975,238 |
| 2020-07-07 | $51.01 | $51.32 | $50.17 | $50.22 | $46.67 | 1,619,302 |
| 2020-07-06 | $52.22 | $52.46 | $51.30 | $51.74 | $48.08 | 2,284,151 |
| 2020-07-02 | $52.32 | $52.75 | $51.54 | $51.80 | $48.14 | 2,371,492 |
| 2020-07-01 | $52.32 | $52.58 | $51.46 | $51.68 | $48.03 | 1,634,546 |
| 2020-06-30 | $51.28 | $52.57 | $50.83 | $52.19 | $48.50 | 2,559,771 |
| 2020-06-29 | $50.96 | $51.97 | $50.93 | $51.97 | $47.85 | 1,604,466 |
| 2020-06-26 | $51.76 | $52.33 | $50.43 | $50.55 | $46.55 | 8,788,324 |
| 2020-06-25 | $51.66 | $52.31 | $51.17 | $51.87 | $47.76 | 2,493,768 |
| 2020-06-24 | $53.00 | $53.58 | $51.58 | $52.01 | $47.89 | 2,300,057 |
| 2020-06-23 | $54.29 | $54.54 | $53.41 | $53.48 | $49.24 | 1,589,496 |
| 2020-06-22 | $53.69 | $53.95 | $52.94 | $53.82 | $49.56 | 1,285,013 |
| 2020-06-19 | $54.14 | $54.78 | $53.32 | $53.81 | $49.55 | 4,682,561 |
| 2020-06-18 | $53.50 | $53.65 | $52.66 | $53.11 | $48.90 | 2,023,729 |
| 2020-06-17 | $54.51 | $54.63 | $53.50 | $53.66 | $49.41 | 2,102,312 |
| 2020-06-16 | $54.80 | $55.04 | $53.61 | $54.50 | $50.18 | 2,564,726 |
| 2020-06-15 | $51.83 | $53.93 | $51.25 | $53.46 | $49.22 | 1,946,511 |
| 2020-06-12 | $54.00 | $54.40 | $51.50 | $52.89 | $48.70 | 1,747,736 |
| 2020-06-11 | $54.10 | $54.48 | $52.12 | $52.49 | $48.33 | 1,888,398 |
| 2020-06-10 | $57.92 | $58.03 | $55.38 | $55.47 | $51.08 | 2,206,650 |
| 2020-06-09 | $58.68 | $58.91 | $57.08 | $57.65 | $53.08 | 1,458,612 |
| 2020-06-08 | $57.06 | $59.46 | $56.90 | $59.31 | $54.61 | 2,562,208 |
| 2020-06-05 | $57.06 | $58.49 | $57.00 | $57.27 | $52.73 | 1,856,720 |
| 2020-06-04 | $56.17 | $57.08 | $55.82 | $56.49 | $52.01 | 2,077,554 |
| 2020-06-03 | $55.99 | $57.13 | $55.82 | $56.62 | $52.13 | 2,163,419 |
| 2020-06-02 | $54.52 | $55.99 | $54.01 | $55.77 | $51.35 | 2,941,947 |
| 2020-06-01 | $54.48 | $55.07 | $54.14 | $54.70 | $50.37 | 1,247,771 |
| 2020-05-29 | $54.50 | $55.03 | $53.72 | $54.69 | $50.36 | 4,376,758 |
| 2020-05-28 | $54.31 | $55.29 | $53.81 | $54.37 | $50.06 | 1,655,974 |
| 2020-05-27 | $52.76 | $53.75 | $51.69 | $53.75 | $49.49 | 1,911,353 |
| 2020-05-26 | $54.77 | $55.07 | $52.44 | $52.60 | $48.43 | 2,524,696 |
| 2020-05-22 | $53.05 | $53.70 | $52.64 | $53.59 | $49.34 | 1,364,396 |
| 2020-05-21 | $52.70 | $53.46 | $52.28 | $53.18 | $48.97 | 1,410,373 |
| 2020-05-20 | $52.02 | $53.76 | $51.04 | $52.95 | $48.76 | 2,743,796 |
| 2020-05-19 | $51.90 | $52.73 | $51.52 | $51.56 | $47.48 | 2,086,826 |
| 2020-05-18 | $50.07 | $52.45 | $50.07 | $52.21 | $48.07 | 2,710,162 |
| 2020-05-15 | $48.30 | $49.00 | $47.76 | $48.95 | $45.07 | 2,548,565 |
| 2020-05-14 | $46.65 | $47.36 | $45.76 | $47.30 | $43.55 | 2,640,570 |
| 2020-05-13 | $50.03 | $50.20 | $47.27 | $47.60 | $43.83 | 2,340,675 |
| 2020-05-12 | $53.46 | $54.33 | $50.05 | $50.10 | $46.13 | 2,420,778 |
| 2020-05-11 | $53.09 | $54.20 | $52.11 | $53.24 | $49.02 | 5,884,322 |
| 2020-05-08 | $49.31 | $50.24 | $48.16 | $49.88 | $45.93 | 2,767,449 |
| 2020-05-07 | $48.06 | $49.03 | $48.00 | $48.52 | $44.68 | 3,117,783 |
| 2020-05-06 | $47.82 | $48.53 | $47.39 | $47.40 | $43.64 | 3,022,105 |
| 2020-05-05 | $47.54 | $48.30 | $47.15 | $47.45 | $43.69 | 2,137,863 |
| 2020-05-04 | $47.29 | $47.47 | $46.34 | $47.02 | $43.29 | 2,545,982 |
| 2020-05-01 | $49.00 | $49.00 | $47.19 | $47.42 | $43.66 | 2,235,633 |
| 2020-04-30 | $50.93 | $51.25 | $49.04 | $49.48 | $45.56 | 7,130,601 |
| 2020-04-29 | $51.95 | $52.07 | $50.83 | $51.36 | $47.29 | 2,539,970 |
| 2020-04-28 | $52.52 | $52.65 | $51.14 | $51.45 | $47.37 | 1,903,268 |
| 2020-04-27 | $50.74 | $53.05 | $50.62 | $51.93 | $47.82 | 2,208,766 |
| 2020-04-24 | $49.60 | $50.59 | $48.99 | $50.32 | $46.33 | 1,963,808 |
| 2020-04-23 | $49.24 | $50.07 | $48.85 | $49.32 | $45.41 | 1,942,127 |
| 2020-04-22 | $49.16 | $49.44 | $48.54 | $49.04 | $45.15 | 1,740,476 |
| 2020-04-21 | $50.05 | $50.20 | $48.02 | $48.27 | $44.45 | 1,857,193 |
| 2020-04-20 | $50.76 | $52.33 | $50.12 | $50.74 | $46.72 | 1,901,601 |
| 2020-04-17 | $51.00 | $51.41 | $49.85 | $51.23 | $47.17 | 2,143,316 |
| 2020-04-16 | $50.16 | $50.64 | $49.11 | $50.06 | $46.09 | 1,724,825 |
| 2020-04-15 | $49.83 | $50.40 | $48.95 | $50.07 | $46.10 | 2,265,209 |
| 2020-04-14 | $50.15 | $50.98 | $49.32 | $50.69 | $46.67 | 1,917,229 |
| 2020-04-13 | $50.33 | $50.33 | $48.65 | $49.03 | $45.15 | 1,769,103 |
| 2020-04-09 | $49.23 | $50.79 | $49.23 | $50.43 | $46.43 | 2,012,631 |
| 2020-04-08 | $48.36 | $49.83 | $47.39 | $49.40 | $45.49 | 2,659,275 |
| 2020-04-07 | $50.47 | $50.77 | $47.79 | $47.88 | $44.09 | 2,407,262 |
| 2020-04-06 | $48.40 | $49.74 | $47.36 | $49.35 | $45.44 | 3,545,469 |
| 2020-04-03 | $45.79 | $47.18 | $45.58 | $46.61 | $42.92 | 2,567,945 |
| 2020-04-02 | $46.94 | $47.55 | $44.58 | $46.42 | $42.74 | 3,265,584 |
| 2020-04-01 | $46.15 | $48.11 | $46.00 | $47.71 | $43.93 | 3,421,614 |
| 2020-03-31 | $48.83 | $50.19 | $46.99 | $47.94 | $44.14 | 6,194,696 |
| 2020-03-30 | $46.25 | $48.67 | $45.86 | $48.44 | $44.16 | 3,754,787 |
| 2020-03-27 | $44.00 | $45.55 | $43.16 | $44.38 | $40.46 | 3,046,646 |
| 2020-03-26 | $42.62 | $45.67 | $41.81 | $45.40 | $41.39 | 3,516,152 |
| 2020-03-25 | $43.66 | $46.19 | $41.93 | $42.25 | $38.52 | 3,625,862 |
| 2020-03-24 | $41.80 | $44.18 | $40.97 | $43.54 | $39.69 | 3,274,953 |
| 2020-03-23 | $42.90 | $43.00 | $39.05 | $41.00 | $37.38 | 3,344,749 |
| 2020-03-20 | $44.83 | $46.07 | $42.30 | $43.33 | $39.50 | 3,899,990 |
| 2020-03-19 | $45.16 | $46.33 | $42.12 | $43.79 | $39.92 | 2,538,320 |
| 2020-03-18 | $45.10 | $49.19 | $41.50 | $45.70 | $41.66 | 3,776,232 |
| 2020-03-17 | $44.92 | $48.55 | $43.60 | $47.76 | $43.54 | 3,982,940 |
| 2020-03-16 | $42.59 | $46.87 | $42.16 | $44.22 | $40.31 | 3,499,892 |
| 2020-03-13 | $44.38 | $47.75 | $42.56 | $47.62 | $43.41 | 4,409,554 |
| 2020-03-12 | $45.75 | $46.00 | $42.36 | $42.39 | $38.64 | 4,218,247 |
| 2020-03-11 | $48.46 | $49.33 | $47.61 | $48.65 | $44.35 | 3,576,313 |
| 2020-03-10 | $49.20 | $49.82 | $46.90 | $49.71 | $45.32 | 3,013,703 |
| 2020-03-09 | $48.00 | $49.74 | $47.11 | $47.93 | $43.69 | 4,876,861 |
| 2020-03-06 | $50.86 | $52.17 | $50.03 | $51.27 | $46.74 | 2,889,201 |
| 2020-03-05 | $53.21 | $54.16 | $51.82 | $52.48 | $47.84 | 3,369,749 |
| 2020-03-04 | $54.79 | $56.09 | $53.23 | $54.63 | $49.80 | 4,431,322 |
| 2020-03-03 | $53.98 | $54.89 | $51.51 | $52.96 | $48.28 | 3,434,509 |
| 2020-03-02 | $52.31 | $54.02 | $51.77 | $54.02 | $49.25 | 4,630,303 |
| 2020-02-28 | $50.58 | $52.15 | $49.49 | $52.12 | $47.51 | 6,366,997 |
| 2020-02-27 | $54.24 | $55.38 | $52.24 | $52.25 | $47.63 | 4,825,693 |
| 2020-02-26 | $55.45 | $56.75 | $54.99 | $55.01 | $50.15 | 3,160,693 |
| 2020-02-25 | $58.50 | $58.80 | $55.26 | $55.44 | $50.54 | 2,763,569 |
| 2020-02-24 | $58.21 | $58.94 | $57.91 | $58.14 | $53.00 | 2,105,304 |
| 2020-02-21 | $60.17 | $60.39 | $59.50 | $59.72 | $54.44 | 2,275,376 |
| 2020-02-20 | $59.09 | $60.53 | $58.76 | $60.42 | $55.08 | 2,686,743 |
| 2020-02-19 | $58.90 | $59.37 | $58.66 | $59.35 | $54.11 | 1,896,891 |
| 2020-02-18 | $59.60 | $59.99 | $58.78 | $59.01 | $53.80 | 2,276,273 |
| 2020-02-14 | $59.19 | $59.79 | $57.61 | $59.62 | $54.35 | 3,284,861 |
| 2020-02-13 | $59.54 | $60.32 | $59.37 | $59.40 | $54.15 | 1,953,266 |
| 2020-02-12 | $60.00 | $60.69 | $59.69 | $60.13 | $54.82 | 2,290,579 |
| 2020-02-11 | $59.25 | $59.47 | $58.35 | $59.41 | $54.16 | 2,611,266 |
| 2020-02-10 | $58.25 | $59.70 | $58.00 | $59.19 | $53.96 | 3,616,614 |
| 2020-02-07 | $59.09 | $60.48 | $57.74 | $58.24 | $53.09 | 4,384,691 |
| 2020-02-06 | $57.55 | $59.80 | $56.84 | $58.26 | $53.11 | 6,734,981 |
| 2020-02-05 | $52.09 | $53.45 | $52.04 | $52.68 | $48.02 | 5,655,576 |
| 2020-02-04 | $52.06 | $52.68 | $51.54 | $51.59 | $47.03 | 3,442,814 |
| 2020-02-03 | $51.43 | $52.18 | $51.09 | $51.26 | $46.73 | 1,905,524 |
| 2020-01-31 | $53.00 | $53.17 | $50.90 | $51.21 | $46.68 | 7,692,101 |
| 2020-01-30 | $53.49 | $53.87 | $52.51 | $53.29 | $48.58 | 1,919,515 |
| 2020-01-29 | $53.93 | $54.40 | $53.41 | $53.74 | $48.99 | 1,748,502 |
| 2020-01-28 | $53.76 | $54.08 | $53.15 | $53.80 | $49.05 | 2,089,198 |
| 2020-01-27 | $52.85 | $53.59 | $52.02 | $53.38 | $48.66 | 2,511,403 |
| 2020-01-24 | $54.95 | $54.95 | $52.75 | $53.82 | $49.06 | 2,107,212 |
| 2020-01-23 | $55.21 | $55.22 | $54.54 | $54.87 | $50.02 | 3,333,079 |
| 2020-01-22 | $54.37 | $55.49 | $54.22 | $55.32 | $50.43 | 3,059,792 |
| 2020-01-21 | $53.89 | $54.40 | $53.50 | $54.01 | $49.24 | 1,874,033 |
| 2020-01-17 | $54.53 | $54.64 | $53.63 | $53.93 | $49.16 | 2,566,369 |
| 2020-01-16 | $54.17 | $54.52 | $53.61 | $54.42 | $49.61 | 2,710,143 |
| 2020-01-15 | $52.27 | $54.12 | $52.04 | $53.81 | $49.05 | 4,023,233 |
| 2020-01-14 | $50.94 | $52.46 | $50.94 | $52.45 | $47.81 | 3,186,252 |
| 2020-01-13 | $50.53 | $50.56 | $49.80 | $50.44 | $45.98 | 2,526,464 |
| 2020-01-10 | $50.40 | $50.72 | $49.88 | $50.63 | $46.16 | 2,298,197 |
| 2020-01-09 | $50.20 | $50.44 | $49.67 | $50.30 | $45.85 | 1,746,997 |
| 2020-01-08 | $49.68 | $50.31 | $49.26 | $50.06 | $45.64 | 1,727,067 |
| 2020-01-07 | $49.61 | $49.99 | $49.33 | $49.79 | $45.39 | 1,820,170 |
| 2020-01-06 | $49.26 | $49.82 | $48.93 | $49.77 | $45.37 | 2,404,310 |
| 2020-01-03 | $49.32 | $49.80 | $49.14 | $49.36 | $45.00 | 1,876,264 |
| 2020-01-02 | $50.92 | $51.01 | $49.48 | $50.09 | $45.66 | 2,824,570 |
| 2019-12-31 | $50.13 | $50.90 | $50.10 | $50.58 | $46.11 | 1,908,317 |
| 2019-12-30 | $51.47 | $51.66 | $50.70 | $50.77 | $45.85 | 1,648,888 |
| 2019-12-27 | $51.14 | $51.61 | $50.75 | $51.50 | $46.51 | 1,427,118 |
| 2019-12-26 | $51.35 | $51.45 | $50.92 | $51.17 | $46.21 | 839,615 |
| 2019-12-24 | $51.37 | $51.77 | $51.08 | $51.29 | $46.32 | 535,372 |
| 2019-12-23 | $51.81 | $51.94 | $51.11 | $51.13 | $46.17 | 1,402,241 |
| 2019-12-20 | $51.09 | $52.03 | $50.51 | $51.80 | $46.78 | 4,939,471 |
| 2019-12-19 | $51.35 | $51.46 | $50.50 | $50.61 | $45.70 | 1,920,881 |
| 2019-12-18 | $51.24 | $51.58 | $50.83 | $51.10 | $46.15 | 2,624,313 |
| 2019-12-17 | $53.57 | $53.60 | $51.00 | $51.57 | $46.57 | 3,657,052 |
| 2019-12-16 | $53.26 | $53.98 | $52.63 | $53.70 | $48.49 | 2,872,450 |
| 2019-12-13 | $54.47 | $54.76 | $53.59 | $53.66 | $48.46 | 1,568,633 |
| 2019-12-12 | $54.38 | $55.02 | $54.11 | $54.66 | $49.36 | 1,533,197 |
| 2019-12-11 | $53.71 | $54.35 | $53.70 | $54.28 | $49.02 | 1,684,615 |
| 2019-12-10 | $54.21 | $54.22 | $53.45 | $53.82 | $48.60 | 1,823,202 |
| 2019-12-09 | $54.71 | $54.81 | $54.03 | $54.34 | $49.07 | 1,581,758 |
| 2019-12-06 | $54.61 | $55.09 | $54.50 | $54.87 | $49.55 | 1,525,888 |
| 2019-12-05 | $54.87 | $55.03 | $54.22 | $54.25 | $48.99 | 1,924,836 |
| 2019-12-04 | $54.74 | $55.07 | $54.45 | $54.78 | $49.47 | 1,753,770 |
| 2019-12-03 | $54.27 | $54.60 | $53.83 | $54.53 | $49.24 | 2,301,259 |
| 2019-12-02 | $55.03 | $55.07 | $54.51 | $54.64 | $49.34 | 1,622,247 |
| 2019-11-29 | $54.92 | $55.27 | $54.75 | $55.03 | $49.69 | 833,434 |
| 2019-11-27 | $54.21 | $55.26 | $54.15 | $55.22 | $49.87 | 1,988,836 |
| 2019-11-26 | $56.24 | $56.24 | $53.76 | $54.21 | $48.95 | 5,571,948 |
| 2019-11-25 | $55.99 | $56.49 | $55.62 | $56.35 | $50.89 | 2,111,080 |
| 2019-11-22 | $55.33 | $55.99 | $55.25 | $55.69 | $50.29 | 2,061,874 |
| 2019-11-21 | $55.42 | $55.62 | $54.86 | $55.17 | $49.82 | 2,300,357 |
| 2019-11-20 | $55.31 | $55.81 | $55.09 | $55.41 | $50.04 | 2,686,359 |
| 2019-11-19 | $56.24 | $56.37 | $55.65 | $55.68 | $50.28 | 2,136,958 |
| 2019-11-18 | $56.14 | $56.69 | $55.81 | $56.01 | $50.58 | 2,719,880 |
| 2019-11-15 | $54.93 | $56.27 | $54.75 | $56.24 | $50.79 | 3,373,295 |
| 2019-11-14 | $54.85 | $55.33 | $54.59 | $54.75 | $49.44 | 4,312,294 |
| 2019-11-13 | $53.81 | $54.94 | $53.54 | $54.79 | $49.48 | 3,394,026 |
| 2019-11-12 | $53.64 | $54.19 | $53.53 | $54.03 | $48.79 | 3,432,944 |
| 2019-11-11 | $53.20 | $53.72 | $52.82 | $53.68 | $48.48 | 3,544,756 |
| 2019-11-08 | $52.95 | $53.86 | $52.30 | $53.75 | $48.54 | 3,366,177 |
| 2019-11-07 | $54.24 | $54.76 | $52.69 | $53.20 | $48.04 | 4,773,536 |
| 2019-11-06 | $51.49 | $51.96 | $51.01 | $51.43 | $46.44 | 3,042,071 |
| 2019-11-05 | $52.00 | $52.72 | $51.47 | $51.50 | $46.51 | 3,111,388 |
| 2019-11-04 | $50.65 | $51.89 | $50.50 | $51.74 | $46.72 | 2,398,073 |
| 2019-11-01 | $49.75 | $50.90 | $49.46 | $50.44 | $45.55 | 2,035,462 |
| 2019-10-31 | $49.88 | $50.16 | $49.07 | $49.45 | $44.66 | 3,952,889 |
| 2019-10-30 | $50.48 | $50.78 | $49.37 | $50.16 | $45.30 | 2,807,661 |
| 2019-10-29 | $50.14 | $51.51 | $49.82 | $51.23 | $46.26 | 2,313,387 |
| 2019-10-28 | $50.04 | $50.57 | $49.97 | $50.28 | $45.40 | 1,382,705 |
| 2019-10-25 | $49.70 | $50.20 | $49.15 | $50.05 | $45.20 | 1,933,447 |
| 2019-10-24 | $50.17 | $50.25 | $49.14 | $49.69 | $44.87 | 2,072,088 |
| 2019-10-23 | $50.43 | $50.72 | $49.71 | $50.02 | $45.17 | 2,095,308 |
| 2019-10-22 | $50.49 | $50.78 | $49.73 | $50.74 | $45.82 | 1,969,130 |
| 2019-10-21 | $51.13 | $51.48 | $49.15 | $50.41 | $45.52 | 4,717,570 |
| 2019-10-18 | $51.07 | $51.67 | $50.74 | $51.54 | $46.54 | 3,655,207 |
| 2019-10-17 | $49.19 | $51.36 | $49.19 | $51.21 | $46.24 | 4,511,588 |
| 2019-10-16 | $49.11 | $50.99 | $48.30 | $49.07 | $44.31 | 5,941,428 |
| 2019-10-15 | $47.25 | $47.97 | $47.03 | $47.90 | $43.26 | 1,888,106 |
| 2019-10-14 | $46.76 | $46.99 | $46.48 | $46.78 | $42.24 | 1,466,863 |
| 2019-10-11 | $46.72 | $47.55 | $46.72 | $46.92 | $42.37 | 2,044,053 |
| 2019-10-10 | $45.30 | $46.71 | $45.30 | $46.05 | $41.58 | 2,432,673 |
| 2019-10-09 | $45.26 | $45.51 | $45.16 | $45.30 | $40.91 | 1,940,877 |
| 2019-10-08 | $45.27 | $45.48 | $44.68 | $44.96 | $40.60 | 1,971,180 |
| 2019-10-07 | $46.09 | $46.12 | $45.40 | $45.60 | $41.18 | 1,853,565 |
| 2019-10-04 | $45.88 | $46.18 | $45.34 | $46.07 | $41.60 | 1,866,969 |
| 2019-10-03 | $45.59 | $45.90 | $44.80 | $45.81 | $41.37 | 2,509,621 |
| 2019-10-02 | $46.89 | $47.07 | $45.66 | $45.76 | $41.32 | 3,253,515 |
| 2019-10-01 | $47.51 | $48.39 | $47.06 | $47.28 | $42.70 | 2,497,733 |
| 2019-09-30 | $47.00 | $47.42 | $46.96 | $47.19 | $42.61 | 2,461,200 |
| 2019-09-27 | $47.55 | $47.70 | $46.90 | $47.57 | $42.52 | 3,159,278 |
| 2019-09-26 | $47.66 | $48.18 | $46.51 | $47.30 | $42.28 | 2,018,094 |
| 2019-09-25 | $46.96 | $47.88 | $46.68 | $47.67 | $42.61 | 2,560,800 |
| 2019-09-24 | $47.31 | $47.78 | $46.75 | $47.06 | $42.07 | 2,446,492 |
| 2019-09-23 | $47.70 | $47.89 | $46.56 | $47.17 | $42.17 | 2,361,003 |
| 2019-09-20 | $48.24 | $49.09 | $47.62 | $47.89 | $42.81 | 5,791,168 |
| 2019-09-19 | $48.05 | $48.31 | $47.73 | $48.02 | $42.93 | 2,009,247 |
| 2019-09-18 | $48.17 | $48.20 | $47.61 | $47.88 | $42.80 | 2,463,762 |
| 2019-09-17 | $49.05 | $49.10 | $48.22 | $48.26 | $43.14 | 2,226,936 |
| 2019-09-16 | $47.50 | $48.98 | $47.35 | $48.91 | $43.72 | 1,980,924 |
| 2019-09-13 | $48.66 | $49.06 | $47.83 | $48.22 | $43.10 | 2,075,875 |
| 2019-09-12 | $49.00 | $49.19 | $47.91 | $48.48 | $43.34 | 2,486,409 |
| 2019-09-11 | $48.04 | $48.92 | $47.42 | $48.88 | $43.69 | 3,005,689 |
| 2019-09-10 | $46.65 | $48.02 | $46.36 | $47.95 | $42.86 | 3,966,010 |
| 2019-09-09 | $45.32 | $46.90 | $45.32 | $46.82 | $41.85 | 3,379,484 |
| 2019-09-06 | $44.51 | $45.55 | $44.44 | $45.43 | $40.61 | 1,908,293 |
| 2019-09-05 | $44.79 | $45.31 | $44.30 | $44.38 | $39.67 | 3,069,106 |
| 2019-09-04 | $43.84 | $44.39 | $43.53 | $44.35 | $39.65 | 2,606,523 |
| 2019-09-03 | $42.76 | $43.40 | $42.13 | $43.30 | $38.71 | 3,418,731 |
| 2019-08-30 | $42.43 | $43.48 | $42.43 | $43.13 | $38.55 | 3,234,266 |
| 2019-08-29 | $42.18 | $42.58 | $41.85 | $42.27 | $37.79 | 2,957,163 |
| 2019-08-28 | $41.74 | $42.08 | $41.25 | $41.74 | $37.31 | 3,272,105 |
| 2019-08-27 | $43.36 | $43.80 | $41.83 | $41.93 | $37.48 | 4,309,100 |
| 2019-08-26 | $43.22 | $44.10 | $43.22 | $43.83 | $39.18 | 2,280,381 |
| 2019-08-23 | $43.54 | $44.35 | $42.55 | $42.79 | $38.25 | 2,863,163 |
| 2019-08-22 | $43.87 | $44.49 | $43.71 | $43.76 | $39.12 | 2,637,567 |
| 2019-08-21 | $43.42 | $44.31 | $43.20 | $43.57 | $38.95 | 2,140,323 |
| 2019-08-20 | $44.08 | $44.51 | $43.65 | $43.76 | $39.12 | 2,541,928 |
| 2019-08-19 | $43.64 | $44.04 | $43.36 | $43.48 | $38.87 | 1,661,414 |
| 2019-08-16 | $42.21 | $43.32 | $42.13 | $43.19 | $38.61 | 1,924,641 |
| 2019-08-15 | $42.54 | $42.74 | $41.91 | $42.00 | $37.54 | 2,113,393 |
| 2019-08-14 | $44.10 | $44.18 | $42.38 | $42.41 | $37.91 | 3,352,775 |
| 2019-08-13 | $43.97 | $45.32 | $43.56 | $44.67 | $39.93 | 2,164,107 |
| 2019-08-12 | $44.20 | $44.54 | $43.63 | $43.78 | $39.14 | 1,698,600 |
| 2019-08-09 | $43.92 | $44.68 | $43.51 | $44.35 | $39.65 | 2,061,650 |
| 2019-08-08 | $43.64 | $44.27 | $42.35 | $43.89 | $39.23 | 4,805,575 |
| 2019-08-07 | $42.38 | $42.84 | $41.03 | $42.75 | $38.22 | 6,580,512 |
| 2019-08-06 | $45.48 | $46.18 | $42.05 | $42.92 | $38.37 | 5,465,289 |
| 2019-08-05 | $45.75 | $46.63 | $45.22 | $45.55 | $40.72 | 3,769,086 |
| 2019-08-02 | $46.44 | $46.83 | $45.26 | $46.11 | $41.22 | 2,157,892 |
| 2019-08-01 | $46.50 | $47.50 | $46.35 | $46.67 | $41.72 | 4,735,366 |
| 2019-07-31 | $46.31 | $46.53 | $45.29 | $45.73 | $40.88 | 6,371,183 |
| 2019-07-30 | $45.43 | $46.77 | $45.09 | $46.41 | $41.49 | 2,797,299 |
| 2019-07-29 | $45.19 | $45.88 | $45.12 | $45.81 | $40.95 | 1,825,599 |
| 2019-07-26 | $45.07 | $45.31 | $44.88 | $45.12 | $40.33 | 1,472,249 |
| 2019-07-25 | $44.84 | $45.80 | $44.66 | $44.91 | $40.15 | 2,888,671 |
| 2019-07-24 | $44.49 | $44.89 | $44.21 | $44.75 | $40.00 | 4,842,695 |
| 2019-07-23 | $44.66 | $44.72 | $43.98 | $44.40 | $39.69 | 2,678,094 |
| 2019-07-22 | $45.14 | $45.40 | $44.39 | $44.53 | $39.81 | 1,663,962 |
| 2019-07-19 | $45.25 | $45.35 | $44.73 | $44.99 | $40.22 | 1,385,758 |
| 2019-07-18 | $44.80 | $45.38 | $44.41 | $45.19 | $40.40 | 1,998,336 |
| 2019-07-17 | $46.50 | $46.50 | $44.92 | $45.07 | $40.29 | 3,211,509 |
| 2019-07-16 | $47.18 | $47.25 | $46.09 | $46.79 | $41.83 | 3,525,333 |
| 2019-07-15 | $47.59 | $47.81 | $47.07 | $47.50 | $42.46 | 2,114,774 |
| 2019-07-12 | $48.08 | $48.31 | $47.06 | $47.59 | $42.54 | 2,413,087 |
| 2019-07-11 | $49.05 | $49.97 | $47.87 | $48.26 | $43.14 | 2,952,473 |
| 2019-07-10 | $47.43 | $47.65 | $46.87 | $47.46 | $42.43 | 1,882,136 |
| 2019-07-09 | $47.17 | $47.77 | $46.84 | $47.20 | $42.19 | 1,970,705 |
| 2019-07-08 | $47.75 | $47.76 | $46.30 | $47.49 | $42.45 | 3,798,757 |
| 2019-07-05 | $47.74 | $48.88 | $47.54 | $48.23 | $43.11 | 2,244,639 |
| 2019-07-03 | $47.67 | $48.90 | $47.44 | $48.00 | $42.91 | 1,949,758 |
| 2019-07-02 | $47.50 | $47.50 | $46.69 | $47.17 | $42.17 | 1,795,443 |
| 2019-07-01 | $47.43 | $47.94 | $47.13 | $47.56 | $42.51 | 2,983,061 |
| 2019-06-28 | $46.29 | $47.17 | $46.01 | $47.10 | $42.10 | 2,720,463 |
| 2019-06-27 | $45.63 | $46.67 | $45.54 | $46.61 | $41.24 | 2,649,433 |
| 2019-06-26 | $45.78 | $45.90 | $45.16 | $45.63 | $40.38 | 2,738,092 |
| 2019-06-25 | $45.21 | $46.12 | $44.83 | $45.75 | $40.48 | 2,753,086 |
| 2019-06-24 | $44.80 | $45.02 | $44.26 | $45.01 | $39.83 | 2,642,149 |
| 2019-06-21 | $44.76 | $44.99 | $44.36 | $44.70 | $39.55 | 4,091,845 |
| 2019-06-20 | $45.70 | $45.81 | $44.35 | $44.77 | $39.62 | 2,082,792 |
| 2019-06-19 | $44.81 | $45.49 | $44.80 | $45.04 | $39.86 | 2,121,305 |
| 2019-06-18 | $44.78 | $45.32 | $44.36 | $44.54 | $39.41 | 2,253,953 |
| 2019-06-17 | $44.41 | $44.74 | $43.98 | $44.46 | $39.34 | 2,183,712 |
| 2019-06-14 | $45.25 | $45.25 | $44.10 | $44.16 | $39.08 | 1,732,516 |
| 2019-06-13 | $44.22 | $45.30 | $44.21 | $45.27 | $40.06 | 2,028,982 |
| 2019-06-12 | $44.44 | $44.73 | $43.97 | $44.22 | $39.13 | 1,705,588 |
| 2019-06-11 | $44.52 | $45.32 | $44.34 | $44.64 | $39.50 | 2,914,810 |
| 2019-06-10 | $43.94 | $44.80 | $43.76 | $44.00 | $38.93 | 2,310,133 |
| 2019-06-07 | $43.15 | $44.11 | $42.95 | $43.85 | $38.80 | 2,290,887 |
| 2019-06-06 | $43.20 | $43.27 | $42.38 | $42.79 | $37.86 | 2,748,890 |
| 2019-06-05 | $44.37 | $44.43 | $43.18 | $43.30 | $38.32 | 2,639,133 |
| 2019-06-04 | $43.55 | $44.16 | $43.36 | $43.95 | $38.89 | 2,728,472 |
| 2019-06-03 | $42.08 | $43.19 | $42.01 | $42.92 | $37.98 | 2,531,753 |
| 2019-05-31 | $42.46 | $42.71 | $42.02 | $42.07 | $37.23 | 3,134,225 |
| 2019-05-30 | $43.57 | $43.84 | $42.47 | $42.93 | $37.99 | 2,552,714 |
| 2019-05-29 | $45.39 | $45.39 | $43.51 | $43.68 | $38.65 | 3,058,801 |
| 2019-05-28 | $45.94 | $46.51 | $45.43 | $45.48 | $40.24 | 1,727,240 |
| 2019-05-24 | $45.99 | $46.38 | $45.59 | $45.95 | $40.66 | 1,173,371 |
| 2019-05-23 | $46.47 | $46.55 | $45.63 | $45.91 | $40.63 | 2,021,114 |
| 2019-05-22 | $46.79 | $46.94 | $46.29 | $46.84 | $41.45 | 1,986,689 |
| 2019-05-21 | $46.26 | $47.36 | $46.20 | $46.90 | $41.50 | 3,570,198 |
| 2019-05-20 | $44.82 | $46.08 | $44.71 | $45.98 | $40.69 | 3,667,065 |
| 2019-05-17 | $44.92 | $46.21 | $44.80 | $45.03 | $39.85 | 3,068,131 |
| 2019-05-16 | $46.20 | $46.57 | $45.07 | $45.23 | $40.02 | 2,880,209 |
| 2019-05-15 | $45.84 | $46.34 | $45.20 | $46.18 | $40.86 | 2,170,909 |
| 2019-05-14 | $46.21 | $46.74 | $45.96 | $46.10 | $40.79 | 3,479,389 |
| 2019-05-13 | $48.00 | $48.00 | $45.92 | $46.07 | $40.77 | 4,349,060 |
| 2019-05-10 | $50.24 | $50.77 | $47.93 | $48.85 | $43.23 | 3,291,100 |
| 2019-05-09 | $48.05 | $50.40 | $47.24 | $50.14 | $44.37 | 5,154,280 |
| 2019-05-08 | $49.14 | $50.02 | $48.42 | $49.71 | $43.99 | 3,866,561 |
| 2019-05-07 | $49.14 | $49.63 | $48.66 | $48.94 | $43.31 | 4,987,336 |
| 2019-05-06 | $48.79 | $49.53 | $48.17 | $49.44 | $43.75 | 3,188,143 |
| 2019-05-03 | $48.86 | $49.89 | $48.81 | $49.56 | $43.85 | 3,512,106 |
| 2019-05-02 | $47.75 | $48.91 | $47.75 | $48.74 | $43.13 | 2,707,356 |
| 2019-05-01 | $48.70 | $48.72 | $47.48 | $47.60 | $42.12 | 3,044,494 |
| 2019-04-30 | $48.00 | $48.76 | $47.26 | $48.71 | $43.10 | 6,961,829 |
| 2019-04-29 | $47.51 | $47.81 | $47.09 | $47.44 | $41.98 | 1,789,017 |
| 2019-04-26 | $47.05 | $47.67 | $46.99 | $47.51 | $42.04 | 1,746,701 |
| 2019-04-25 | $46.40 | $47.08 | $45.93 | $46.85 | $41.46 | 2,348,695 |
| 2019-04-24 | $46.13 | $46.89 | $45.94 | $46.58 | $41.22 | 3,255,176 |
| 2019-04-23 | $45.39 | $46.53 | $45.25 | $46.08 | $40.78 | 2,828,795 |
| 2019-04-22 | $45.93 | $46.36 | $45.09 | $45.26 | $40.05 | 2,781,247 |
| 2019-04-18 | $44.92 | $46.18 | $44.89 | $46.00 | $40.70 | 3,975,621 |
| 2019-04-17 | $46.89 | $46.97 | $44.50 | $44.88 | $39.71 | 3,433,073 |
| 2019-04-16 | $47.38 | $47.41 | $46.22 | $46.75 | $41.37 | 2,422,326 |
| 2019-04-15 | $46.99 | $47.66 | $46.78 | $47.08 | $41.66 | 2,920,671 |
| 2019-04-12 | $46.70 | $47.30 | $46.50 | $46.79 | $41.40 | 2,524,315 |
| 2019-04-11 | $47.13 | $47.21 | $46.20 | $46.38 | $41.04 | 2,208,884 |
| 2019-04-10 | $47.43 | $47.43 | $46.09 | $46.94 | $41.54 | 3,097,527 |
| 2019-04-09 | $47.34 | $47.60 | $46.99 | $47.34 | $41.89 | 1,799,735 |
| 2019-04-08 | $47.42 | $47.77 | $46.92 | $47.55 | $42.08 | 2,005,357 |
| 2019-04-05 | $47.07 | $48.04 | $47.02 | $47.49 | $42.02 | 2,827,019 |
| 2019-04-04 | $47.04 | $47.18 | $46.36 | $46.87 | $41.47 | 2,218,597 |
| 2019-04-03 | $47.52 | $48.23 | $46.58 | $47.08 | $41.66 | 3,481,246 |
| 2019-04-02 | $48.09 | $48.50 | $47.11 | $47.16 | $41.73 | 3,544,024 |
| 2019-04-01 | $48.67 | $49.19 | $48.43 | $49.12 | $43.47 | 2,249,335 |
| 2019-03-29 | $47.89 | $48.18 | $47.55 | $48.15 | $42.61 | 3,029,517 |
| 2019-03-28 | $48.10 | $48.54 | $47.66 | $47.92 | $41.99 | 3,042,443 |
| 2019-03-27 | $47.77 | $48.38 | $47.48 | $48.06 | $42.11 | 3,600,499 |
| 2019-03-26 | $47.80 | $48.53 | $47.53 | $47.79 | $41.87 | 2,797,322 |
| 2019-03-25 | $48.65 | $48.66 | $47.15 | $47.56 | $41.67 | 3,459,685 |
| 2019-03-22 | $50.00 | $50.28 | $48.62 | $48.64 | $42.62 | 2,413,994 |
| 2019-03-21 | $49.22 | $50.26 | $49.13 | $50.16 | $43.95 | 2,285,363 |
| 2019-03-20 | $50.41 | $50.42 | $48.97 | $49.36 | $43.25 | 2,633,570 |
| 2019-03-19 | $50.04 | $50.88 | $50.04 | $50.55 | $44.29 | 4,430,658 |
| 2019-03-18 | $50.35 | $50.69 | $49.47 | $49.97 | $43.78 | 4,008,429 |
| 2019-03-15 | $50.81 | $51.02 | $50.10 | $50.27 | $44.05 | 5,657,540 |
| 2019-03-14 | $50.76 | $50.87 | $50.18 | $50.80 | $44.51 | 4,233,784 |
| 2019-03-13 | $49.72 | $51.07 | $49.45 | $50.65 | $44.38 | 4,978,959 |
| 2019-03-12 | $48.97 | $49.79 | $48.92 | $49.33 | $43.22 | 2,809,792 |
| 2019-03-11 | $47.93 | $48.87 | $47.46 | $48.85 | $42.80 | 2,864,663 |
| 2019-03-08 | $47.22 | $48.09 | $47.04 | $47.70 | $41.80 | 3,175,384 |
| 2019-03-07 | $48.07 | $48.31 | $47.46 | $47.50 | $41.62 | 3,240,543 |
| 2019-03-06 | $49.85 | $49.91 | $48.20 | $48.23 | $42.26 | 2,663,289 |
| 2019-03-05 | $50.80 | $51.00 | $49.81 | $49.86 | $43.69 | 2,962,574 |
| 2019-03-04 | $53.01 | $53.01 | $50.64 | $50.90 | $44.60 | 4,399,524 |
| 2019-03-01 | $54.66 | $54.97 | $52.94 | $53.05 | $46.48 | 3,598,693 |
| 2019-02-28 | $53.65 | $54.36 | $53.38 | $54.34 | $47.61 | 4,112,980 |
| 2019-02-27 | $53.29 | $53.89 | $52.96 | $53.63 | $46.99 | 2,817,956 |
| 2019-02-26 | $54.52 | $54.69 | $53.56 | $53.60 | $46.97 | 2,166,568 |
| 2019-02-25 | $55.44 | $55.44 | $54.53 | $54.58 | $47.82 | 2,278,710 |
| 2019-02-22 | $54.70 | $55.01 | $54.26 | $54.90 | $48.10 | 2,317,168 |
| 2019-02-21 | $55.80 | $55.90 | $54.37 | $54.75 | $47.97 | 2,590,435 |
| 2019-02-20 | $56.22 | $56.49 | $55.54 | $55.91 | $48.99 | 2,715,907 |
| 2019-02-19 | $55.31 | $56.88 | $55.13 | $56.79 | $49.76 | 2,795,691 |
| 2019-02-15 | $55.90 | $55.98 | $55.36 | $55.48 | $48.61 | 3,650,571 |
| 2019-02-14 | $54.91 | $55.65 | $54.46 | $55.50 | $48.63 | 3,608,761 |
| 2019-02-13 | $54.65 | $55.19 | $54.07 | $55.05 | $48.24 | 2,724,700 |
| 2019-02-12 | $53.61 | $54.66 | $53.38 | $54.53 | $47.78 | 3,663,319 |
| 2019-02-11 | $52.84 | $53.23 | $52.12 | $53.19 | $46.61 | 2,661,089 |
| 2019-02-08 | $54.47 | $54.52 | $52.06 | $52.67 | $46.15 | 4,727,192 |
| 2019-02-07 | $53.50 | $54.70 | $52.75 | $54.25 | $47.53 | 8,144,794 |
| 2019-02-06 | $50.00 | $51.07 | $50.00 | $50.79 | $44.50 | 3,308,257 |
| 2019-02-05 | $49.99 | $50.70 | $49.79 | $50.20 | $43.99 | 2,450,087 |
| 2019-02-04 | $49.38 | $49.93 | $49.03 | $49.91 | $43.73 | 3,855,786 |
| 2019-02-01 | $49.17 | $49.75 | $48.31 | $49.34 | $43.23 | 3,090,745 |
| 2019-01-31 | $48.67 | $50.63 | $48.61 | $49.97 | $43.78 | 5,287,839 |
| 2019-01-30 | $49.39 | $49.46 | $48.31 | $48.76 | $42.72 | 5,037,014 |
| 2019-01-29 | $49.30 | $49.50 | $48.96 | $49.34 | $43.23 | 2,568,668 |
| 2019-01-28 | $49.16 | $49.43 | $48.48 | $49.14 | $43.06 | 1,956,404 |
| 2019-01-25 | $48.90 | $49.60 | $48.90 | $49.35 | $43.24 | 4,750,851 |
| 2019-01-24 | $48.80 | $49.13 | $48.26 | $48.52 | $42.51 | 1,976,102 |
| 2019-01-23 | $48.72 | $49.09 | $48.16 | $48.87 | $42.82 | 1,539,235 |
| 2019-01-22 | $48.76 | $48.90 | $48.31 | $48.65 | $42.63 | 2,234,300 |
| 2019-01-18 | $48.62 | $49.17 | $48.61 | $49.05 | $42.98 | 2,720,303 |
| 2019-01-17 | $48.19 | $48.74 | $47.69 | $48.17 | $42.21 | 2,532,843 |
| 2019-01-16 | $47.74 | $48.75 | $47.66 | $48.42 | $42.43 | 3,136,589 |
| 2019-01-15 | $47.42 | $47.67 | $47.05 | $47.63 | $41.73 | 2,632,771 |
| 2019-01-14 | $47.20 | $47.58 | $47.18 | $47.28 | $41.43 | 2,557,757 |
| 2019-01-11 | $47.35 | $47.61 | $46.97 | $47.59 | $41.70 | 1,703,521 |
| 2019-01-10 | $46.87 | $48.04 | $46.75 | $47.59 | $41.70 | 2,760,728 |
| 2019-01-09 | $46.80 | $47.17 | $46.38 | $46.58 | $40.81 | 3,580,906 |
| 2019-01-08 | $46.04 | $46.87 | $45.98 | $46.50 | $40.74 | 3,064,728 |
| 2019-01-07 | $44.92 | $46.38 | $44.67 | $45.80 | $40.13 | 2,670,557 |
| 2019-01-04 | $44.62 | $45.07 | $44.21 | $44.92 | $39.36 | 3,077,192 |
| 2019-01-03 | $44.57 | $44.90 | $43.82 | $44.16 | $38.69 | 4,258,805 |
| 2019-01-02 | $44.12 | $45.60 | $43.95 | $45.07 | $39.49 | 3,311,973 |
| 2018-12-31 | $44.28 | $44.85 | $43.95 | $44.60 | $39.08 | 2,482,358 |
| 2018-12-28 | $44.75 | $45.27 | $44.10 | $44.58 | $38.65 | 4,077,508 |
| 2018-12-27 | $44.00 | $44.58 | $42.90 | $44.58 | $38.65 | 2,743,085 |
| 2018-12-26 | $43.11 | $44.59 | $42.17 | $44.57 | $38.64 | 3,365,352 |
| 2018-12-24 | $44.33 | $44.39 | $42.90 | $42.93 | $37.22 | 1,903,106 |
| 2018-12-21 | $45.30 | $46.29 | $44.15 | $44.44 | $38.53 | 6,035,175 |
| 2018-12-20 | $46.08 | $46.71 | $44.60 | $45.30 | $39.27 | 4,603,631 |
| 2018-12-19 | $47.05 | $47.56 | $45.84 | $46.13 | $39.99 | 4,142,658 |
| 2018-12-18 | $48.55 | $48.63 | $46.58 | $47.05 | $40.79 | 3,368,958 |
| 2018-12-17 | $49.23 | $49.37 | $47.66 | $47.93 | $41.55 | 3,642,998 |
| 2018-12-14 | $51.74 | $52.13 | $49.92 | $50.06 | $43.40 | 3,554,700 |
| 2018-12-13 | $53.78 | $53.78 | $51.93 | $52.39 | $45.42 | 2,950,338 |
| 2018-12-12 | $53.88 | $54.99 | $53.70 | $53.73 | $46.58 | 2,230,983 |
| 2018-12-11 | $53.57 | $54.42 | $52.85 | $53.54 | $46.42 | 2,382,769 |
| 2018-12-10 | $53.91 | $53.93 | $51.52 | $53.05 | $45.99 | 3,681,599 |
| 2018-12-07 | $54.46 | $55.44 | $53.78 | $53.91 | $46.74 | 4,184,723 |
| 2018-12-06 | $54.49 | $54.81 | $52.17 | $54.81 | $47.52 | 4,844,862 |
| 2018-12-04 | $56.00 | $56.39 | $54.41 | $55.07 | $47.74 | 5,149,813 |
| 2018-12-03 | $55.00 | $56.52 | $54.92 | $56.20 | $48.72 | 7,001,239 |
| 2018-11-30 | $55.23 | $55.23 | $54.11 | $54.83 | $47.54 | 4,442,739 |
| 2018-11-29 | $54.81 | $55.55 | $54.56 | $55.02 | $47.70 | 2,856,060 |
| 2018-11-28 | $54.37 | $54.89 | $53.86 | $54.88 | $47.58 | 5,282,284 |
| 2018-11-27 | $53.38 | $54.49 | $53.28 | $54.33 | $47.10 | 4,923,329 |
| 2018-11-26 | $53.50 | $54.10 | $52.93 | $53.38 | $46.28 | 5,349,753 |
| 2018-11-23 | $53.00 | $53.15 | $52.25 | $52.88 | $45.84 | 975,050 |
| 2018-11-21 | $52.79 | $53.46 | $52.41 | $53.11 | $46.04 | 4,799,210 |
| 2018-11-20 | $54.41 | $54.58 | $52.41 | $52.91 | $45.87 | 4,419,912 |
| 2018-11-19 | $55.41 | $56.16 | $54.33 | $54.57 | $47.31 | 5,103,189 |
| 2018-11-16 | $56.85 | $57.15 | $55.30 | $55.46 | $48.08 | 6,445,123 |
| 2018-11-15 | $56.90 | $57.64 | $55.62 | $57.63 | $49.96 | 3,770,045 |
| 2018-11-14 | $57.02 | $58.31 | $56.30 | $57.31 | $49.69 | 4,346,093 |
| 2018-11-13 | $56.05 | $57.36 | $55.94 | $56.73 | $49.18 | 2,666,763 |
| 2018-11-12 | $55.33 | $56.29 | $54.98 | $55.93 | $48.49 | 2,783,005 |
| 2018-11-09 | $56.46 | $56.60 | $54.46 | $55.31 | $47.95 | 4,201,230 |
| 2018-11-08 | $52.95 | $56.20 | $51.21 | $56.13 | $48.66 | 7,442,303 |
| 2018-11-07 | $52.80 | $53.70 | $52.59 | $53.65 | $46.51 | 2,911,344 |
| 2018-11-06 | $51.32 | $52.59 | $50.91 | $52.53 | $45.54 | 2,953,029 |
| 2018-11-05 | $51.58 | $52.27 | $51.57 | $52.09 | $45.16 | 1,958,022 |
| 2018-11-02 | $52.91 | $53.12 | $51.13 | $51.44 | $44.60 | 2,383,818 |
| 2018-11-01 | $50.60 | $52.70 | $50.54 | $52.61 | $45.61 | 3,318,604 |
| 2018-10-31 | $51.70 | $51.79 | $50.13 | $50.60 | $43.87 | 4,698,939 |
| 2018-10-30 | $50.38 | $51.61 | $50.00 | $51.57 | $44.71 | 4,245,472 |
| 2018-10-29 | $50.61 | $51.44 | $49.60 | $50.24 | $43.56 | 2,742,348 |
| 2018-10-26 | $50.03 | $50.34 | $48.97 | $49.92 | $43.28 | 4,413,108 |
| 2018-10-25 | $49.89 | $51.17 | $48.91 | $50.64 | $43.90 | 4,279,585 |
| 2018-10-24 | $51.66 | $52.29 | $49.51 | $49.60 | $43.00 | 6,826,602 |
| 2018-10-23 | $51.51 | $52.15 | $50.93 | $51.83 | $44.93 | 3,209,221 |
| 2018-10-22 | $53.19 | $53.52 | $51.79 | $52.01 | $45.09 | 3,684,322 |
| 2018-10-19 | $53.42 | $54.58 | $52.93 | $53.19 | $46.11 | 3,004,379 |
| 2018-10-18 | $53.55 | $54.00 | $53.15 | $53.42 | $46.31 | 3,574,500 |
| 2018-10-17 | $52.65 | $54.54 | $52.57 | $53.52 | $46.40 | 4,351,692 |
| 2018-10-16 | $51.86 | $52.88 | $51.56 | $52.65 | $45.65 | 4,878,918 |
| 2018-10-15 | $51.57 | $52.16 | $51.50 | $51.53 | $44.67 | 2,725,408 |
| 2018-10-12 | $51.96 | $51.99 | $51.06 | $51.63 | $44.76 | 3,971,151 |
| 2018-10-11 | $54.12 | $54.28 | $51.42 | $51.53 | $44.67 | 6,872,133 |
| 2018-10-10 | $54.46 | $55.63 | $54.15 | $54.22 | $47.01 | 3,516,888 |
| 2018-10-09 | $54.31 | $54.55 | $53.36 | $54.38 | $47.15 | 1,834,908 |
| 2018-10-08 | $53.72 | $54.64 | $53.72 | $54.44 | $47.20 | 1,807,173 |
| 2018-10-05 | $53.59 | $54.37 | $53.59 | $53.79 | $46.63 | 2,068,915 |
| 2018-10-04 | $53.70 | $54.29 | $53.37 | $53.59 | $46.46 | 2,908,622 |
| 2018-10-03 | $54.16 | $54.53 | $53.94 | $53.97 | $46.79 | 3,172,328 |
| 2018-10-02 | $53.97 | $54.45 | $53.68 | $53.98 | $46.80 | 1,800,596 |
| 2018-10-01 | $54.11 | $54.39 | $53.75 | $53.94 | $46.76 | 2,236,036 |
| 2018-09-28 | $53.65 | $54.11 | $53.43 | $54.00 | $46.82 | 3,178,601 |
| 2018-09-27 | $53.63 | $54.53 | $53.57 | $54.06 | $46.46 | 2,044,479 |
| 2018-09-26 | $53.39 | $54.28 | $53.39 | $53.63 | $46.09 | 2,548,578 |
| 2018-09-25 | $53.78 | $54.00 | $53.11 | $53.33 | $45.83 | 2,995,190 |
| 2018-09-24 | $54.92 | $55.15 | $53.48 | $53.91 | $46.33 | 4,961,505 |
| 2018-09-21 | $55.22 | $55.36 | $54.69 | $54.94 | $47.21 | 4,570,691 |
| 2018-09-20 | $54.03 | $55.48 | $54.03 | $55.17 | $47.41 | 4,796,059 |
| 2018-09-19 | $53.67 | $54.38 | $53.67 | $53.94 | $46.35 | 3,127,314 |
| 2018-09-18 | $52.58 | $53.86 | $52.58 | $53.60 | $46.06 | 2,586,140 |
| 2018-09-17 | $52.07 | $52.99 | $51.57 | $52.60 | $45.20 | 4,230,203 |
| 2018-09-14 | $53.09 | $53.37 | $52.09 | $52.10 | $44.77 | 3,501,458 |
| 2018-09-13 | $53.19 | $53.63 | $52.86 | $52.94 | $45.50 | 3,027,697 |
| 2018-09-12 | $52.15 | $53.08 | $52.15 | $52.94 | $45.50 | 1,703,935 |
| 2018-09-11 | $52.51 | $52.74 | $51.86 | $52.13 | $44.80 | 3,221,187 |
| 2018-09-10 | $52.63 | $53.41 | $52.63 | $52.88 | $45.44 | 2,948,255 |
| 2018-09-07 | $51.99 | $52.68 | $51.87 | $52.62 | $45.22 | 2,500,878 |
| 2018-09-06 | $52.39 | $52.69 | $51.86 | $52.11 | $44.78 | 2,195,311 |
| 2018-09-05 | $51.06 | $52.36 | $51.00 | $52.36 | $45.00 | 4,424,629 |
| 2018-09-04 | $52.00 | $52.17 | $50.79 | $51.23 | $44.03 | 2,940,528 |
| 2018-08-31 | $52.13 | $52.58 | $51.81 | $52.19 | $44.85 | 2,038,528 |
| 2018-08-30 | $52.10 | $52.86 | $51.77 | $52.45 | $45.07 | 2,184,320 |
| 2018-08-29 | $52.25 | $52.65 | $52.05 | $52.28 | $44.93 | 2,977,515 |
| 2018-08-28 | $52.60 | $52.62 | $52.04 | $52.25 | $44.90 | 2,672,517 |
| 2018-08-27 | $51.95 | $52.95 | $51.95 | $52.47 | $45.09 | 3,027,316 |
| 2018-08-24 | $51.51 | $52.06 | $51.44 | $51.83 | $44.54 | 2,670,145 |
| 2018-08-23 | $51.33 | $51.75 | $51.20 | $51.33 | $44.11 | 2,707,623 |
| 2018-08-22 | $51.53 | $51.65 | $51.06 | $51.26 | $44.05 | 2,379,530 |
| 2018-08-21 | $51.84 | $51.98 | $51.59 | $51.66 | $44.40 | 2,831,407 |
| 2018-08-20 | $51.84 | $52.11 | $51.19 | $51.75 | $44.47 | 3,605,756 |
| 2018-08-17 | $50.35 | $52.14 | $50.35 | $51.90 | $44.60 | 4,880,659 |
| 2018-08-16 | $50.48 | $50.95 | $50.19 | $50.45 | $43.36 | 5,151,668 |
| 2018-08-15 | $49.80 | $50.32 | $49.06 | $50.25 | $43.18 | 3,104,386 |
| 2018-08-14 | $49.08 | $50.42 | $49.06 | $50.17 | $43.12 | 2,790,427 |
| 2018-08-13 | $48.35 | $49.10 | $48.35 | $49.06 | $42.16 | 2,742,953 |
| 2018-08-10 | $49.39 | $49.44 | $48.29 | $48.40 | $41.59 | 3,071,219 |
| 2018-08-09 | $48.82 | $49.54 | $48.82 | $49.37 | $42.43 | 3,377,955 |
| 2018-08-08 | $51.14 | $51.14 | $48.77 | $48.96 | $42.08 | 4,275,603 |
| 2018-08-07 | $49.89 | $50.89 | $49.27 | $50.80 | $43.66 | 5,324,331 |
| 2018-08-06 | $49.24 | $51.54 | $49.09 | $50.05 | $43.01 | 7,838,716 |
| 2018-08-03 | $50.00 | $50.99 | $50.00 | $50.30 | $43.23 | 4,836,187 |
| 2018-08-02 | $49.83 | $50.12 | $49.37 | $49.98 | $42.95 | 4,006,758 |
| 2018-08-01 | $49.96 | $50.53 | $49.83 | $50.04 | $43.00 | 3,096,671 |
| 2018-07-31 | $50.22 | $50.97 | $49.77 | $49.95 | $42.93 | 9,292,866 |
| 2018-07-30 | $49.36 | $50.27 | $49.13 | $50.16 | $43.11 | 4,419,688 |
| 2018-07-27 | $49.31 | $49.89 | $48.98 | $49.32 | $42.38 | 5,052,345 |
| 2018-07-26 | $49.42 | $49.95 | $49.00 | $49.28 | $42.35 | 4,540,522 |
| 2018-07-25 | $49.35 | $49.74 | $49.06 | $49.42 | $42.47 | 3,718,645 |
| 2018-07-24 | $49.45 | $49.70 | $49.05 | $49.19 | $42.27 | 2,911,804 |
| 2018-07-23 | $48.80 | $49.77 | $48.32 | $49.16 | $42.25 | 3,571,359 |
| 2018-07-20 | $48.66 | $49.30 | $48.22 | $48.80 | $41.94 | 3,092,901 |
| 2018-07-19 | $49.40 | $49.85 | $48.14 | $49.00 | $42.11 | 4,400,023 |
| 2018-07-18 | $49.94 | $50.19 | $49.49 | $49.49 | $42.53 | 2,235,850 |
| 2018-07-17 | $50.74 | $50.82 | $49.93 | $49.97 | $42.94 | 2,280,861 |
| 2018-07-16 | $50.99 | $51.25 | $50.52 | $50.71 | $43.58 | 1,568,583 |
| 2018-07-13 | $49.96 | $51.63 | $49.85 | $50.80 | $43.66 | 3,035,446 |
| 2018-07-12 | $50.27 | $50.53 | $49.76 | $50.26 | $43.19 | 3,528,175 |
| 2018-07-11 | $49.50 | $50.23 | $48.85 | $49.96 | $42.93 | 3,478,891 |
| 2018-07-10 | $50.54 | $50.73 | $49.89 | $50.17 | $43.12 | 3,704,152 |
| 2018-07-09 | $50.36 | $51.01 | $50.07 | $50.26 | $43.19 | 3,849,889 |
| 2018-07-06 | $50.10 | $50.40 | $49.54 | $49.94 | $42.92 | 4,756,042 |
| 2018-07-05 | $49.86 | $50.45 | $49.57 | $50.04 | $43.00 | 3,663,037 |
| 2018-07-03 | $49.23 | $50.25 | $49.16 | $49.50 | $42.54 | 1,857,763 |
| 2018-07-02 | $48.90 | $49.67 | $48.60 | $49.15 | $42.24 | 3,679,364 |
| 2018-06-29 | $49.84 | $49.90 | $48.78 | $48.83 | $41.96 | 3,545,331 |
| 2018-06-28 | $50.60 | $51.00 | $48.28 | $50.37 | $42.87 | 6,511,653 |
| 2018-06-27 | $53.14 | $53.71 | $52.60 | $52.93 | $45.05 | 2,028,333 |
| 2018-06-26 | $53.40 | $53.69 | $52.72 | $53.32 | $45.38 | 1,779,275 |
| 2018-06-25 | $53.89 | $54.29 | $52.90 | $53.34 | $45.40 | 1,693,268 |
| 2018-06-22 | $53.90 | $54.41 | $53.78 | $53.98 | $45.94 | 2,998,333 |
| 2018-06-21 | $54.38 | $54.42 | $53.42 | $53.54 | $45.57 | 1,745,470 |
| 2018-06-20 | $54.12 | $54.44 | $53.53 | $54.25 | $46.17 | 1,828,803 |
| 2018-06-19 | $52.66 | $54.40 | $52.66 | $54.10 | $46.04 | 3,819,029 |
| 2018-06-18 | $54.39 | $54.61 | $52.64 | $53.00 | $45.11 | 4,830,957 |
| 2018-06-15 | $54.54 | $55.08 | $54.33 | $54.75 | $46.60 | 5,362,809 |
| 2018-06-14 | $54.25 | $55.02 | $53.78 | $54.62 | $46.49 | 3,350,408 |
| 2018-06-13 | $54.55 | $54.92 | $54.05 | $54.20 | $46.13 | 3,141,791 |
| 2018-06-12 | $53.86 | $53.97 | $53.28 | $53.55 | $45.58 | 3,187,617 |
| 2018-06-11 | $53.31 | $54.20 | $53.08 | $53.81 | $45.80 | 1,067,072 |
| 2018-06-08 | $52.91 | $53.39 | $52.63 | $53.35 | $45.40 | 1,939,265 |
| 2018-06-07 | $53.55 | $53.77 | $52.73 | $52.95 | $45.06 | 3,850,990 |
| 2018-06-06 | $53.00 | $53.65 | $52.73 | $53.54 | $45.57 | 1,819,601 |
| 2018-06-05 | $52.83 | $53.32 | $52.50 | $52.81 | $44.95 | 2,683,244 |
| 2018-06-04 | $52.73 | $53.03 | $52.39 | $52.64 | $44.80 | 2,038,062 |
| 2018-06-01 | $53.02 | $53.38 | $52.32 | $52.66 | $44.82 | 2,490,943 |
| 2018-05-31 | $52.54 | $52.61 | $51.98 | $52.09 | $44.33 | 4,457,436 |
| 2018-05-30 | $51.93 | $52.63 | $51.55 | $52.46 | $44.65 | 3,012,154 |
| 2018-05-29 | $52.21 | $52.47 | $51.08 | $51.75 | $44.04 | 2,632,166 |
| 2018-05-25 | $52.36 | $53.22 | $52.10 | $52.44 | $44.63 | 2,750,196 |
| 2018-05-24 | $52.42 | $53.19 | $51.40 | $52.44 | $44.63 | 3,562,620 |
| 2018-05-23 | $52.80 | $53.02 | $52.34 | $52.69 | $44.84 | 2,631,821 |
| 2018-05-22 | $53.12 | $53.43 | $52.57 | $52.83 | $44.96 | 3,066,807 |
| 2018-05-21 | $53.61 | $54.07 | $53.03 | $53.13 | $45.22 | 3,235,875 |
| 2018-05-18 | $54.48 | $54.57 | $53.23 | $53.33 | $45.39 | 3,907,698 |
| 2018-05-17 | $54.48 | $54.61 | $53.57 | $54.33 | $46.24 | 2,368,725 |
| 2018-05-16 | $54.21 | $54.94 | $54.08 | $54.51 | $46.39 | 2,123,755 |
| 2018-05-15 | $54.92 | $55.16 | $53.90 | $54.02 | $45.98 | 2,837,176 |
| 2018-05-14 | $55.44 | $55.75 | $54.56 | $55.16 | $46.95 | 2,923,162 |
| 2018-05-11 | $54.57 | $55.74 | $53.73 | $55.30 | $47.06 | 3,948,199 |
| 2018-05-10 | $53.13 | $55.93 | $53.03 | $54.74 | $46.59 | 4,934,907 |
| 2018-05-09 | $52.70 | $53.51 | $52.35 | $52.76 | $44.90 | 4,046,642 |
| 2018-05-08 | $52.63 | $52.91 | $51.71 | $52.50 | $44.68 | 3,978,368 |
| 2018-05-07 | $53.02 | $53.70 | $52.47 | $52.77 | $44.91 | 4,856,556 |
| 2018-05-04 | $51.01 | $53.37 | $51.00 | $53.01 | $45.12 | 7,400,464 |
| 2018-05-03 | $53.89 | $55.59 | $50.79 | $50.80 | $43.23 | 15,594,299 |
| 2018-05-02 | $63.54 | $66.45 | $63.30 | $64.65 | $55.02 | 4,818,845 |
| 2018-05-01 | $63.67 | $64.09 | $62.71 | $63.60 | $54.13 | 1,811,367 |
| 2018-04-30 | $65.73 | $65.80 | $64.16 | $64.17 | $54.61 | 2,393,437 |
| 2018-04-27 | $64.14 | $65.99 | $64.14 | $65.82 | $56.02 | 1,909,302 |
| 2018-04-26 | $64.02 | $64.38 | $63.15 | $64.19 | $54.63 | 2,055,088 |
| 2018-04-25 | $62.05 | $63.84 | $62.05 | $63.57 | $54.10 | 3,073,097 |
| 2018-04-24 | $63.68 | $64.89 | $61.85 | $62.36 | $53.07 | 3,131,896 |
| 2018-04-23 | $62.30 | $62.90 | $61.85 | $62.22 | $52.95 | 2,323,670 |
| 2018-04-20 | $62.42 | $62.74 | $61.18 | $62.07 | $52.83 | 2,696,522 |
| 2018-04-19 | $63.39 | $63.40 | $61.90 | $62.31 | $53.03 | 1,758,794 |
| 2018-04-18 | $63.49 | $64.68 | $62.99 | $63.89 | $54.38 | 2,279,509 |
| 2018-04-17 | $62.68 | $63.33 | $62.36 | $63.19 | $53.78 | 1,653,622 |
| 2018-04-16 | $60.29 | $64.28 | $59.54 | $62.29 | $53.01 | 5,553,527 |
| 2018-04-13 | $62.33 | $62.66 | $59.66 | $60.42 | $51.42 | 5,102,037 |
| 2018-04-12 | $64.22 | $64.67 | $61.94 | $62.26 | $52.99 | 3,676,236 |
| 2018-04-11 | $63.84 | $64.86 | $63.63 | $63.97 | $54.44 | 2,157,980 |
| 2018-04-10 | $63.01 | $64.80 | $62.88 | $64.34 | $54.76 | 2,035,727 |
| 2018-04-09 | $62.75 | $63.50 | $62.03 | $62.50 | $53.19 | 1,261,479 |
| 2018-04-06 | $63.30 | $63.83 | $61.81 | $62.39 | $53.10 | 1,779,065 |
| 2018-04-05 | $63.25 | $64.26 | $62.69 | $63.84 | $54.33 | 2,061,251 |
| 2018-04-04 | $60.80 | $63.34 | $60.63 | $62.94 | $53.57 | 2,176,794 |
| 2018-04-03 | $61.40 | $61.88 | $59.92 | $61.28 | $52.15 | 2,053,904 |
| 2018-04-02 | $63.25 | $64.44 | $60.00 | $61.01 | $51.92 | 2,908,482 |
| 2018-03-29 | $62.46 | $62.95 | $61.87 | $62.68 | $53.35 | 2,238,821 |
| 2018-03-28 | $61.52 | $63.15 | $61.47 | $62.56 | $52.85 | 3,564,367 |
| 2018-03-27 | $62.10 | $62.40 | $60.82 | $61.22 | $51.72 | 2,605,031 |
| 2018-03-26 | $62.38 | $62.45 | $60.76 | $62.10 | $52.46 | 3,137,491 |
| 2018-03-23 | $64.16 | $64.16 | $61.55 | $61.71 | $52.14 | 2,379,943 |
| 2018-03-22 | $65.18 | $65.56 | $63.73 | $63.86 | $53.95 | 1,914,104 |
| 2018-03-21 | $65.39 | $66.38 | $65.30 | $65.69 | $55.50 | 2,082,748 |
| 2018-03-20 | $70.05 | $70.32 | $65.16 | $65.41 | $55.26 | 7,253,051 |
| 2018-03-19 | $71.01 | $71.10 | $69.67 | $69.99 | $59.13 | 2,594,021 |
| 2018-03-16 | $70.96 | $71.58 | $70.58 | $70.95 | $59.94 | 6,773,463 |
| 2018-03-15 | $72.05 | $72.66 | $70.58 | $70.70 | $59.73 | 4,093,657 |
| 2018-03-14 | $72.57 | $73.14 | $71.45 | $72.04 | $60.86 | 2,230,519 |
| 2018-03-13 | $72.65 | $73.23 | $72.05 | $72.27 | $61.06 | 2,671,604 |
| 2018-03-12 | $71.19 | $72.54 | $71.19 | $72.36 | $61.13 | 2,680,260 |
| 2018-03-09 | $70.51 | $71.43 | $70.51 | $71.16 | $60.12 | 1,821,979 |
| 2018-03-08 | $70.22 | $70.87 | $69.93 | $70.42 | $59.49 | 1,955,717 |
| 2018-03-07 | $69.41 | $70.25 | $69.28 | $70.04 | $59.17 | 1,724,980 |
| 2018-03-06 | $70.46 | $70.88 | $69.60 | $69.92 | $59.07 | 1,859,709 |
| 2018-03-05 | $68.66 | $70.59 | $68.66 | $70.40 | $59.48 | 3,180,582 |
| 2018-03-02 | $67.76 | $69.12 | $67.72 | $68.94 | $58.24 | 1,725,297 |
| 2018-03-01 | $69.27 | $69.77 | $67.55 | $68.28 | $57.69 | 2,408,108 |
| 2018-02-28 | $70.01 | $70.55 | $69.20 | $69.21 | $58.47 | 1,937,208 |
| 2018-02-27 | $70.31 | $71.06 | $69.59 | $70.04 | $59.17 | 3,179,163 |
| 2018-02-26 | $69.39 | $71.02 | $69.18 | $70.57 | $59.62 | 1,541,515 |
| 2018-02-23 | $68.21 | $69.62 | $68.09 | $69.31 | $58.56 | 1,647,693 |
| 2018-02-22 | $69.00 | $69.74 | $67.60 | $67.83 | $57.31 | 2,132,830 |
| 2018-02-21 | $68.78 | $69.73 | $68.38 | $68.81 | $58.13 | 2,610,896 |
| 2018-02-20 | $69.07 | $69.30 | $67.91 | $68.84 | $58.16 | 2,357,358 |
| 2018-02-16 | $67.90 | $70.44 | $67.66 | $69.34 | $58.58 | 2,556,601 |
| 2018-02-15 | $68.04 | $68.94 | $67.52 | $68.10 | $57.53 | 2,899,216 |
| 2018-02-14 | $65.46 | $67.45 | $65.36 | $67.34 | $56.89 | 2,419,009 |
| 2018-02-13 | $65.08 | $66.17 | $63.80 | $65.69 | $55.50 | 4,062,561 |
| 2018-02-12 | $67.12 | $68.81 | $66.86 | $68.03 | $57.47 | 3,313,265 |
| 2018-02-09 | $67.36 | $67.74 | $64.23 | $66.72 | $56.37 | 4,347,996 |
| 2018-02-08 | $67.36 | $68.93 | $65.50 | $66.63 | $56.29 | 4,935,174 |
| 2018-02-07 | $65.14 | $66.31 | $64.52 | $65.14 | $55.03 | 3,369,579 |
| 2018-02-06 | $63.32 | $66.00 | $62.40 | $65.44 | $55.29 | 4,514,655 |
| 2018-02-05 | $67.00 | $67.32 | $64.33 | $64.34 | $54.36 | 3,577,645 |
| 2018-02-02 | $68.70 | $69.02 | $67.29 | $67.46 | $56.99 | 3,413,783 |
| 2018-02-01 | $70.61 | $70.68 | $67.89 | $69.06 | $58.34 | 4,662,610 |
| 2018-01-31 | $74.05 | $74.09 | $71.33 | $71.79 | $60.65 | 4,036,663 |
| 2018-01-30 | $71.94 | $74.74 | $71.68 | $73.87 | $62.41 | 3,421,745 |
| 2018-01-29 | $74.72 | $75.75 | $74.52 | $75.23 | $63.56 | 2,423,084 |
| 2018-01-26 | $74.28 | $75.02 | $74.09 | $74.97 | $63.34 | 1,356,457 |
| 2018-01-25 | $74.46 | $74.76 | $73.33 | $73.99 | $62.51 | 2,422,175 |
| 2018-01-24 | $73.98 | $75.35 | $73.59 | $74.69 | $63.10 | 2,740,219 |
| 2018-01-23 | $73.50 | $73.93 | $72.57 | $73.21 | $61.85 | 2,206,318 |
| 2018-01-22 | $72.05 | $73.97 | $72.02 | $73.51 | $62.10 | 3,028,248 |
| 2018-01-19 | $72.03 | $72.55 | $71.22 | $71.91 | $60.75 | 2,849,309 |
| 2018-01-18 | $72.30 | $72.72 | $70.89 | $71.71 | $60.58 | 3,778,414 |
| 2018-01-17 | $72.00 | $73.16 | $71.60 | $72.65 | $61.38 | 3,366,023 |
| 2018-01-16 | $71.60 | $73.17 | $71.56 | $72.58 | $61.32 | 4,519,636 |
| 2018-01-12 | $69.44 | $71.52 | $68.78 | $71.49 | $60.40 | 4,035,583 |
| 2018-01-11 | $68.19 | $69.17 | $67.78 | $69.11 | $58.39 | 2,565,814 |
| 2018-01-10 | $66.85 | $68.16 | $65.69 | $68.06 | $57.50 | 4,273,678 |
| 2018-01-09 | $65.18 | $67.44 | $64.75 | $67.10 | $56.69 | 5,310,187 |
| 2018-01-08 | $63.41 | $65.62 | $63.00 | $65.22 | $55.10 | 3,505,478 |
| 2018-01-05 | $63.57 | $63.92 | $62.71 | $63.22 | $53.41 | 3,065,278 |
| 2018-01-04 | $62.97 | $63.90 | $62.30 | $63.66 | $53.78 | 2,725,628 |
| 2018-01-03 | $63.01 | $63.31 | $62.50 | $62.86 | $53.11 | 1,779,966 |
| 2018-01-02 | $61.70 | $63.34 | $61.62 | $63.23 | $53.42 | 2,410,016 |
| 2017-12-29 | $61.93 | $62.12 | $61.26 | $61.27 | $51.76 | 1,504,633 |
| 2017-12-28 | $62.26 | $62.42 | $61.58 | $62.14 | $52.11 | 1,202,752 |
| 2017-12-27 | $62.81 | $62.84 | $62.10 | $62.30 | $52.24 | 1,175,653 |
| 2017-12-26 | $62.49 | $63.31 | $62.38 | $62.67 | $52.55 | 1,531,479 |
| 2017-12-22 | $62.95 | $63.20 | $62.30 | $62.49 | $52.40 | 2,283,920 |
| 2017-12-21 | $63.49 | $63.75 | $62.51 | $62.68 | $52.56 | 1,932,169 |
| 2017-12-20 | $63.11 | $63.78 | $63.11 | $63.46 | $53.21 | 3,149,409 |
| 2017-12-19 | $62.25 | $63.35 | $62.14 | $63.01 | $52.83 | 3,938,404 |
| 2017-12-18 | $62.94 | $63.00 | $62.05 | $62.39 | $52.32 | 4,296,221 |
| 2017-12-15 | $61.00 | $63.79 | $60.66 | $63.19 | $52.99 | 8,842,637 |
| 2017-12-14 | $60.61 | $62.09 | $60.34 | $60.35 | $50.60 | 3,229,571 |
| 2017-12-13 | $60.12 | $60.90 | $60.05 | $60.57 | $50.79 | 2,371,087 |
| 2017-12-12 | $60.29 | $60.76 | $59.68 | $60.26 | $50.53 | 2,908,276 |
| 2017-12-11 | $59.16 | $60.45 | $58.88 | $60.24 | $50.51 | 2,953,979 |
| 2017-12-08 | $58.58 | $59.46 | $58.46 | $58.89 | $49.38 | 2,965,482 |
| 2017-12-07 | $59.79 | $60.17 | $58.45 | $58.50 | $49.05 | 2,525,517 |
| 2017-12-06 | $60.41 | $60.94 | $59.44 | $59.72 | $50.08 | 2,756,913 |
| 2017-12-05 | $60.99 | $61.35 | $59.68 | $60.35 | $50.60 | 4,155,261 |
| 2017-12-04 | $59.31 | $61.14 | $59.04 | $61.02 | $51.17 | 6,008,857 |
| 2017-12-01 | $58.95 | $59.15 | $57.40 | $58.90 | $49.39 | 4,445,089 |
| 2017-11-30 | $59.30 | $60.10 | $58.38 | $59.19 | $49.63 | 4,086,258 |
| 2017-11-29 | $57.82 | $59.74 | $57.76 | $59.11 | $49.56 | 4,802,203 |
| 2017-11-28 | $55.94 | $57.65 | $55.50 | $57.56 | $48.26 | 2,910,668 |
| 2017-11-27 | $56.42 | $56.63 | $55.49 | $55.89 | $46.86 | 2,927,351 |
| 2017-11-24 | $57.01 | $57.12 | $56.12 | $56.37 | $47.27 | 743,108 |
| 2017-11-22 | $55.90 | $57.59 | $55.86 | $56.97 | $47.77 | 4,478,655 |
| 2017-11-21 | $55.06 | $56.22 | $54.84 | $55.72 | $46.72 | 4,093,570 |
| 2017-11-20 | $55.96 | $56.60 | $54.66 | $55.00 | $46.12 | 5,542,350 |
| 2017-11-17 | $57.04 | $58.01 | $56.83 | $57.51 | $48.22 | 3,494,686 |
| 2017-11-16 | $56.83 | $57.83 | $56.23 | $57.42 | $48.15 | 4,928,756 |
| 2017-11-15 | $56.18 | $57.78 | $55.69 | $56.83 | $47.65 | 6,202,964 |
| 2017-11-14 | $58.32 | $58.43 | $56.69 | $57.07 | $47.85 | 3,453,778 |
| 2017-11-13 | $58.60 | $59.35 | $57.65 | $58.33 | $48.91 | 5,381,438 |
| 2017-11-10 | $60.23 | $60.40 | $58.32 | $58.55 | $49.10 | 7,972,022 |
| 2017-11-09 | $60.88 | $61.63 | $60.47 | $60.56 | $50.78 | 2,511,457 |
| 2017-11-08 | $60.27 | $61.07 | $60.06 | $60.99 | $51.14 | 2,447,008 |
| 2017-11-07 | $60.35 | $61.65 | $59.99 | $60.27 | $50.54 | 2,373,877 |
| 2017-11-06 | $60.19 | $60.75 | $57.55 | $60.25 | $50.52 | 4,783,076 |
| 2017-11-03 | $60.62 | $61.75 | $60.51 | $61.38 | $51.47 | 4,167,094 |
| 2017-11-02 | $62.47 | $62.91 | $60.33 | $61.07 | $51.21 | 3,897,297 |
| 2017-11-01 | $60.81 | $62.60 | $60.80 | $62.18 | $52.14 | 3,481,904 |
| 2017-10-31 | $61.81 | $63.01 | $60.69 | $61.90 | $51.90 | 5,381,317 |
| 2017-10-30 | $61.75 | $62.60 | $61.53 | $61.70 | $51.74 | 3,703,324 |
| 2017-10-27 | $64.49 | $64.63 | $61.64 | $62.01 | $52.00 | 7,780,293 |
| 2017-10-26 | $68.50 | $69.34 | $64.20 | $64.75 | $54.29 | 8,324,097 |
| 2017-10-25 | $66.58 | $67.18 | $66.53 | $67.07 | $56.24 | 1,802,687 |
| 2017-10-24 | $66.40 | $66.86 | $65.82 | $66.44 | $55.71 | 2,156,017 |
| 2017-10-23 | $66.77 | $67.18 | $66.51 | $66.65 | $55.89 | 1,773,453 |
| 2017-10-20 | $66.44 | $66.96 | $66.39 | $66.71 | $55.94 | 1,493,247 |
| 2017-10-19 | $64.60 | $66.23 | $64.60 | $66.15 | $55.47 | 1,937,883 |
| 2017-10-18 | $65.18 | $65.85 | $64.49 | $64.70 | $54.25 | 2,756,353 |
| 2017-10-17 | $64.49 | $65.22 | $64.10 | $65.08 | $54.57 | 2,274,997 |
| 2017-10-16 | $64.79 | $65.92 | $64.42 | $64.63 | $54.19 | 2,448,208 |
| 2017-10-13 | $66.15 | $66.35 | $63.85 | $64.96 | $54.47 | 3,741,969 |
| 2017-10-12 | $65.78 | $66.80 | $65.57 | $66.33 | $55.62 | 3,098,208 |
| 2017-10-11 | $65.71 | $66.04 | $65.54 | $65.82 | $55.19 | 2,182,966 |
| 2017-10-10 | $65.38 | $65.90 | $65.25 | $65.78 | $55.16 | 1,607,733 |
| 2017-10-09 | $65.83 | $65.88 | $64.23 | $64.92 | $54.44 | 3,508,037 |
| 2017-10-06 | $67.60 | $67.89 | $65.60 | $65.88 | $55.24 | 3,658,893 |
| 2017-10-05 | $67.63 | $67.93 | $67.32 | $67.64 | $56.72 | 1,723,976 |
| 2017-10-04 | $67.60 | $68.19 | $67.34 | $67.52 | $56.62 | 2,333,635 |
| 2017-10-03 | $68.25 | $68.38 | $67.44 | $67.60 | $56.68 | 1,530,959 |
| 2017-10-02 | $67.22 | $68.39 | $67.12 | $68.24 | $57.22 | 1,895,218 |
| 2017-09-29 | $66.76 | $67.60 | $66.57 | $66.92 | $56.11 | 2,796,480 |
| 2017-09-28 | $67.84 | $68.10 | $66.93 | $66.97 | $55.77 | 2,323,891 |
| 2017-09-27 | $67.96 | $68.22 | $67.39 | $68.14 | $56.74 | 1,229,434 |
| 2017-09-26 | $67.43 | $68.06 | $67.43 | $67.82 | $56.48 | 1,358,476 |
| 2017-09-25 | $66.43 | $67.50 | $66.41 | $67.34 | $56.08 | 1,475,300 |
| 2017-09-22 | $66.90 | $67.09 | $66.24 | $66.66 | $55.51 | 2,177,390 |
| 2017-09-21 | $66.72 | $67.44 | $66.64 | $66.77 | $55.60 | 1,441,331 |
| 2017-09-20 | $66.33 | $66.94 | $66.01 | $66.71 | $55.55 | 1,627,720 |
| 2017-09-19 | $67.01 | $67.28 | $65.95 | $66.26 | $55.18 | 1,616,672 |
| 2017-09-18 | $67.75 | $67.98 | $66.98 | $67.07 | $55.85 | 1,590,341 |
| 2017-09-15 | $67.57 | $67.90 | $67.11 | $67.50 | $56.21 | 4,662,212 |
| 2017-09-14 | $68.86 | $68.86 | $67.26 | $67.46 | $56.18 | 2,661,165 |
| 2017-09-13 | $69.07 | $69.56 | $68.75 | $69.29 | $57.70 | 1,340,691 |
| 2017-09-12 | $69.73 | $69.79 | $68.68 | $69.44 | $57.83 | 2,049,404 |
| 2017-09-11 | $68.82 | $69.99 | $68.69 | $69.73 | $58.07 | 2,169,749 |
| 2017-09-08 | $68.98 | $69.40 | $68.23 | $68.36 | $56.93 | 1,841,160 |
| 2017-09-07 | $68.49 | $69.09 | $68.31 | $69.06 | $57.51 | 2,097,240 |
| 2017-09-06 | $67.73 | $68.61 | $67.56 | $68.61 | $57.14 | 2,875,058 |
| 2017-09-05 | $67.56 | $68.01 | $67.05 | $67.52 | $56.23 | 2,040,786 |
| 2017-09-01 | $67.69 | $68.14 | $67.51 | $67.82 | $56.48 | 1,507,192 |
| 2017-08-31 | $66.47 | $68.04 | $66.47 | $67.46 | $56.18 | 2,539,419 |
| 2017-08-30 | $66.34 | $66.74 | $66.21 | $66.49 | $55.37 | 1,678,110 |
| 2017-08-29 | $66.14 | $66.74 | $66.03 | $66.40 | $55.30 | 1,779,437 |
| 2017-08-28 | $66.38 | $66.54 | $65.87 | $66.39 | $55.29 | 1,193,564 |
| 2017-08-25 | $66.15 | $66.39 | $65.96 | $66.08 | $55.03 | 1,332,920 |
| 2017-08-24 | $65.93 | $66.73 | $65.82 | $66.10 | $55.05 | 2,243,261 |
| 2017-08-23 | $65.17 | $65.85 | $64.96 | $65.63 | $54.65 | 2,292,917 |
| 2017-08-22 | $64.40 | $65.65 | $64.39 | $65.42 | $54.48 | 1,693,850 |
| 2017-08-21 | $64.30 | $64.62 | $64.06 | $64.36 | $53.60 | 1,234,930 |
| 2017-08-18 | $64.99 | $65.22 | $64.35 | $64.38 | $53.61 | 1,421,960 |
| 2017-08-17 | $65.86 | $66.40 | $65.15 | $65.16 | $54.26 | 2,431,411 |
| 2017-08-16 | $66.72 | $66.92 | $65.60 | $66.01 | $54.97 | 2,593,600 |
| 2017-08-15 | $67.10 | $67.49 | $66.41 | $66.43 | $55.32 | 1,961,827 |
| 2017-08-14 | $67.35 | $67.82 | $66.70 | $66.76 | $55.60 | 2,045,018 |
| 2017-08-11 | $67.57 | $67.57 | $66.82 | $66.98 | $55.78 | 1,750,306 |
| 2017-08-10 | $68.04 | $68.50 | $67.23 | $67.31 | $56.05 | 2,285,706 |
| 2017-08-09 | $69.16 | $69.22 | $67.76 | $68.23 | $56.82 | 2,944,015 |
| 2017-08-08 | $69.24 | $70.19 | $68.94 | $69.34 | $57.74 | 2,081,987 |
| 2017-08-07 | $69.15 | $69.50 | $68.86 | $69.24 | $57.66 | 2,830,146 |
| 2017-08-04 | $69.71 | $69.71 | $68.53 | $69.14 | $57.58 | 2,405,570 |
| 2017-08-03 | $70.16 | $70.49 | $68.33 | $69.36 | $57.76 | 4,073,188 |
| 2017-08-02 | $71.06 | $72.37 | $69.58 | $70.99 | $59.12 | 7,309,800 |
| 2017-08-01 | $77.72 | $77.94 | $77.10 | $77.33 | $64.40 | 1,914,676 |
| 2017-07-31 | $77.80 | $78.32 | $77.24 | $77.26 | $64.34 | 2,140,043 |
| 2017-07-28 | $76.71 | $77.79 | $76.16 | $77.61 | $64.63 | 1,282,186 |
| 2017-07-27 | $77.48 | $77.80 | $75.76 | $76.60 | $63.79 | 1,607,955 |
| 2017-07-26 | $77.51 | $78.00 | $77.39 | $77.67 | $64.68 | 1,340,374 |
| 2017-07-25 | $77.38 | $77.90 | $77.05 | $77.69 | $64.70 | 1,084,268 |
| 2017-07-24 | $76.21 | $77.37 | $76.21 | $77.07 | $64.18 | 1,904,926 |
| 2017-07-21 | $77.21 | $77.56 | $76.04 | $76.29 | $63.53 | 2,042,987 |
| 2017-07-20 | $77.19 | $77.94 | $77.01 | $77.32 | $64.39 | 1,568,509 |
| 2017-07-19 | $77.21 | $77.28 | $76.31 | $77.00 | $64.12 | 1,806,037 |
| 2017-07-18 | $77.81 | $78.09 | $76.67 | $76.97 | $64.10 | 1,869,530 |
| 2017-07-17 | $78.28 | $78.78 | $77.98 | $78.09 | $65.03 | 1,372,950 |
| 2017-07-14 | $77.62 | $78.17 | $77.40 | $78.11 | $65.05 | 917,157 |
| 2017-07-13 | $77.42 | $77.90 | $77.08 | $77.56 | $64.59 | 1,343,891 |
| 2017-07-12 | $77.29 | $77.74 | $77.07 | $77.31 | $64.38 | 1,424,772 |
| 2017-07-11 | $76.62 | $76.77 | $75.96 | $76.66 | $63.84 | 1,228,674 |
| 2017-07-10 | $76.93 | $77.40 | $76.56 | $76.68 | $63.86 | 1,144,897 |
| 2017-07-07 | $77.13 | $77.26 | $76.70 | $77.19 | $64.28 | 1,142,562 |
| 2017-07-06 | $78.27 | $78.54 | $76.75 | $76.89 | $64.03 | 1,838,390 |
| 2017-07-05 | $78.30 | $78.89 | $77.96 | $78.69 | $65.53 | 1,610,360 |
| 2017-07-03 | $78.09 | $78.77 | $78.09 | $78.29 | $65.20 | 704,262 |
| 2017-06-30 | $78.67 | $78.67 | $77.73 | $77.92 | $64.89 | 1,885,757 |
| 2017-06-29 | $78.68 | $79.28 | $77.94 | $78.25 | $65.16 | 1,398,506 |
| 2017-06-28 | $79.71 | $80.11 | $79.05 | $79.08 | $65.47 | 2,113,947 |
| 2017-06-27 | $79.58 | $80.37 | $79.08 | $79.25 | $65.61 | 1,789,631 |
| 2017-06-26 | $79.64 | $79.94 | $79.30 | $79.47 | $65.79 | 2,042,776 |
| 2017-06-23 | $78.91 | $79.79 | $78.53 | $79.68 | $65.96 | 6,989,416 |
| 2017-06-22 | $77.67 | $79.75 | $77.66 | $78.75 | $65.19 | 2,646,837 |
| 2017-06-21 | $76.35 | $77.72 | $76.30 | $77.48 | $64.14 | 1,708,810 |
| 2017-06-20 | $76.05 | $77.15 | $75.89 | $76.31 | $63.17 | 2,228,115 |
| 2017-06-19 | $75.06 | $76.49 | $74.78 | $76.21 | $63.09 | 1,802,061 |
| 2017-06-16 | $75.97 | $76.10 | $74.15 | $74.99 | $62.08 | 2,214,585 |
| 2017-06-15 | $75.37 | $75.95 | $74.77 | $75.94 | $62.87 | 1,488,190 |
| 2017-06-14 | $75.36 | $75.97 | $75.00 | $75.61 | $62.60 | 1,337,841 |
| 2017-06-13 | $75.21 | $75.22 | $74.51 | $74.91 | $62.02 | 1,580,323 |
| 2017-06-12 | $75.00 | $75.88 | $74.78 | $75.08 | $62.16 | 1,691,824 |
| 2017-06-09 | $74.43 | $75.28 | $74.30 | $75.20 | $62.26 | 1,366,421 |
| 2017-06-08 | $74.14 | $75.00 | $74.04 | $74.47 | $61.65 | 1,304,337 |
| 2017-06-07 | $74.07 | $74.13 | $73.60 | $74.04 | $61.30 | 1,305,815 |
| 2017-06-06 | $75.22 | $75.22 | $73.48 | $73.94 | $61.21 | 1,442,716 |
| 2017-06-05 | $75.72 | $75.83 | $74.79 | $75.45 | $62.46 | 1,505,630 |
| 2017-06-02 | $75.22 | $76.42 | $75.02 | $75.79 | $62.74 | 2,948,072 |
| 2017-06-01 | $74.22 | $75.36 | $73.24 | $75.05 | $62.13 | 2,059,162 |
| 2017-05-31 | $73.73 | $74.31 | $73.31 | $74.29 | $61.50 | 2,660,311 |
| 2017-05-30 | $72.80 | $73.61 | $72.56 | $73.55 | $60.89 | 1,369,892 |
| 2017-05-26 | $73.29 | $73.57 | $72.95 | $73.10 | $60.52 | 1,245,268 |
| 2017-05-25 | $73.23 | $73.65 | $73.14 | $73.44 | $60.80 | 1,498,939 |
| 2017-05-24 | $73.10 | $73.32 | $72.83 | $73.10 | $60.52 | 1,196,509 |
| 2017-05-23 | $73.10 | $73.32 | $72.83 | $72.96 | $60.40 | 1,386,774 |
| 2017-05-22 | $73.20 | $73.97 | $73.00 | $73.09 | $60.51 | 1,678,069 |
| 2017-05-19 | $72.73 | $74.20 | $72.55 | $73.50 | $60.85 | 2,652,904 |
| 2017-05-18 | $71.80 | $72.59 | $71.80 | $72.19 | $59.76 | 2,073,609 |
| 2017-05-17 | $71.61 | $72.55 | $71.50 | $71.60 | $59.28 | 2,961,192 |
| 2017-05-16 | $73.05 | $73.10 | $72.18 | $72.63 | $60.13 | 1,860,187 |
| 2017-05-15 | $72.77 | $73.44 | $72.51 | $72.96 | $60.40 | 1,431,727 |
| 2017-05-12 | $72.78 | $73.01 | $72.52 | $72.90 | $60.35 | 1,635,072 |
| 2017-05-11 | $72.06 | $72.96 | $71.82 | $72.78 | $60.25 | 2,530,254 |
| 2017-05-10 | $72.17 | $72.28 | $71.77 | $72.00 | $59.61 | 2,447,583 |
| 2017-05-09 | $72.28 | $72.54 | $72.03 | $72.39 | $59.93 | 1,710,713 |
| 2017-05-08 | $72.66 | $72.66 | $71.83 | $72.01 | $59.61 | 1,664,218 |
| 2017-05-05 | $73.01 | $73.20 | $71.90 | $72.47 | $60.00 | 1,898,462 |
| 2017-05-04 | $72.78 | $73.87 | $72.56 | $72.74 | $60.22 | 2,384,362 |
| 2017-05-03 | $72.88 | $72.89 | $72.10 | $72.54 | $60.05 | 2,700,742 |
| 2017-05-02 | $72.55 | $73.06 | $71.83 | $72.99 | $60.43 | 3,542,236 |
| 2017-05-01 | $71.49 | $73.00 | $71.10 | $72.19 | $59.76 | 3,405,135 |
| 2017-04-28 | $73.17 | $73.21 | $72.13 | $72.59 | $60.10 | 3,324,908 |
| 2017-04-27 | $72.77 | $73.26 | $72.44 | $73.14 | $60.55 | 1,857,096 |
| 2017-04-26 | $72.71 | $72.82 | $72.25 | $72.31 | $59.86 | 2,565,250 |
| 2017-04-25 | $72.16 | $72.71 | $72.10 | $72.36 | $59.90 | 1,833,303 |
| 2017-04-24 | $73.21 | $73.45 | $72.32 | $72.48 | $60.00 | 3,077,517 |
| 2017-04-21 | $73.11 | $73.24 | $72.02 | $72.50 | $60.02 | 2,908,164 |
| 2017-04-20 | $72.76 | $73.88 | $71.88 | $73.31 | $60.69 | 4,581,909 |
| 2017-04-19 | $72.60 | $72.85 | $71.29 | $72.52 | $60.04 | 5,473,779 |
| 2017-04-18 | $72.65 | $74.00 | $71.95 | $72.39 | $59.93 | 133,381 |
| 2017-04-17 | $81.48 | $81.91 | $81.19 | $81.83 | $67.74 | 928,686 |
| 2017-04-13 | $81.56 | $81.98 | $81.38 | $81.43 | $67.41 | 1,084,410 |
| 2017-04-12 | $81.71 | $81.98 | $81.04 | $81.71 | $67.65 | 1,273,300 |
| 2017-04-11 | $82.37 | $82.60 | $81.87 | $82.30 | $68.13 | 1,056,757 |
| 2017-04-10 | $82.37 | $82.80 | $82.17 | $82.41 | $68.22 | 1,140,121 |
| 2017-04-07 | $82.30 | $82.80 | $81.85 | $82.35 | $68.18 | 1,803,823 |
| 2017-04-06 | $81.40 | $82.75 | $80.86 | $82.71 | $68.47 | 2,369,056 |
| 2017-04-05 | $80.68 | $81.61 | $80.32 | $80.53 | $66.67 | 1,112,969 |
| 2017-04-04 | $80.75 | $80.76 | $80.17 | $80.42 | $66.58 | 1,205,467 |
| 2017-04-03 | $81.73 | $82.26 | $80.71 | $80.96 | $67.02 | 1,973,752 |
| 2017-03-31 | $81.51 | $81.97 | $81.22 | $81.55 | $67.51 | 1,735,844 |
| 2017-03-30 | $81.69 | $81.97 | $81.04 | $81.67 | $67.61 | 1,312,129 |
| 2017-03-29 | $82.24 | $82.24 | $81.47 | $82.05 | $67.56 | 1,521,827 |
| 2017-03-28 | $81.95 | $82.29 | $81.61 | $82.20 | $67.68 | 1,406,677 |
| 2017-03-27 | $80.93 | $82.31 | $80.89 | $82.25 | $67.72 | 1,368,711 |
| 2017-03-24 | $81.10 | $81.58 | $80.83 | $81.23 | $66.88 | 1,700,624 |
| 2017-03-23 | $81.62 | $82.05 | $80.97 | $81.10 | $66.77 | 1,397,108 |
| 2017-03-22 | $81.74 | $81.86 | $81.07 | $81.64 | $67.22 | 1,209,487 |
| 2017-03-21 | $82.42 | $82.88 | $81.24 | $81.45 | $67.06 | 1,343,957 |
| 2017-03-20 | $83.15 | $83.18 | $82.20 | $82.37 | $67.82 | 1,169,169 |
| 2017-03-17 | $83.04 | $83.22 | $82.51 | $83.11 | $68.43 | 2,624,394 |
| 2017-03-16 | $83.69 | $83.74 | $82.45 | $82.83 | $68.20 | 1,985,918 |
| 2017-03-15 | $82.73 | $84.13 | $82.66 | $83.80 | $69.00 | 3,091,957 |
| 2017-03-14 | $82.25 | $84.88 | $81.86 | $82.60 | $68.01 | 1,704,325 |
| 2017-03-13 | $82.14 | $82.70 | $81.71 | $82.55 | $67.97 | 1,689,990 |
| 2017-03-10 | $82.28 | $82.42 | $81.77 | $82.04 | $67.55 | 1,714,399 |
| 2017-03-09 | $81.47 | $82.11 | $81.12 | $81.94 | $67.46 | 2,018,451 |
| 2017-03-08 | $81.30 | $81.94 | $81.14 | $81.20 | $66.86 | 2,634,022 |
| 2017-03-07 | $81.09 | $81.59 | $80.77 | $81.21 | $66.86 | 2,144,402 |
| 2017-03-06 | $82.45 | $82.84 | $81.68 | $81.70 | $67.27 | 2,330,549 |
| 2017-03-03 | $82.24 | $83.00 | $81.73 | $82.85 | $68.21 | 1,888,965 |
| 2017-03-02 | $81.93 | $82.50 | $81.58 | $81.79 | $67.34 | 2,065,293 |
| 2017-03-01 | $82.18 | $82.51 | $81.72 | $82.05 | $67.56 | 1,919,732 |
| 2017-02-28 | $82.01 | $82.32 | $81.29 | $81.37 | $67.00 | 1,938,807 |
| 2017-02-27 | $82.14 | $82.62 | $81.90 | $82.49 | $67.92 | 1,400,594 |
| 2017-02-24 | $81.54 | $82.15 | $80.91 | $82.14 | $67.63 | 1,331,548 |
| 2017-02-23 | $81.30 | $81.85 | $80.92 | $81.73 | $67.29 | 1,795,377 |
| 2017-02-22 | $81.19 | $81.57 | $80.87 | $81.08 | $66.76 | 1,545,285 |
| 2017-02-21 | $80.50 | $81.51 | $80.28 | $81.34 | $66.97 | 2,170,266 |
| 2017-02-17 | $80.00 | $80.78 | $79.56 | $80.71 | $66.45 | 2,498,960 |
| 2017-02-16 | $80.25 | $80.48 | $79.23 | $80.24 | $66.07 | 1,801,999 |
| 2017-02-15 | $78.97 | $80.49 | $78.01 | $80.42 | $66.21 | 2,732,617 |
| 2017-02-14 | $77.59 | $79.05 | $77.38 | $78.88 | $64.95 | 1,777,368 |
| 2017-02-13 | $77.81 | $78.40 | $77.25 | $78.07 | $64.28 | 1,523,464 |
| 2017-02-10 | $77.50 | $77.73 | $76.78 | $77.40 | $63.73 | 1,688,227 |
| 2017-02-09 | $77.81 | $77.90 | $77.04 | $77.45 | $63.77 | 2,053,629 |
| 2017-02-08 | $77.40 | $77.85 | $76.67 | $77.81 | $64.06 | 2,464,965 |
| 2017-02-07 | $75.50 | $79.69 | $75.00 | $77.76 | $64.02 | 6,390,740 |
| 2017-02-06 | $74.85 | $76.06 | $74.85 | $75.97 | $62.55 | 2,951,715 |
| 2017-02-03 | $74.69 | $75.09 | $74.41 | $74.87 | $61.64 | 1,581,084 |
| 2017-02-02 | $74.91 | $75.20 | $73.79 | $74.44 | $61.29 | 2,428,320 |
| 2017-02-01 | $74.43 | $75.39 | $74.16 | $75.35 | $62.04 | 2,569,333 |
| 2017-01-31 | $73.89 | $75.05 | $72.88 | $74.96 | $61.72 | 3,543,405 |
| 2017-01-30 | $72.53 | $73.31 | $72.11 | $73.19 | $60.26 | 1,645,492 |
| 2017-01-27 | $73.58 | $73.58 | $71.99 | $72.47 | $59.67 | 3,023,673 |
| 2017-01-26 | $73.34 | $74.14 | $72.43 | $73.09 | $60.18 | 3,866,326 |
| 2017-01-25 | $75.01 | $75.96 | $74.67 | $75.87 | $62.47 | 1,556,744 |
| 2017-01-24 | $74.77 | $74.85 | $74.30 | $74.65 | $61.46 | 1,060,588 |
| 2017-01-23 | $74.90 | $75.12 | $74.27 | $74.72 | $61.52 | 2,180,949 |
| 2017-01-20 | $75.55 | $75.78 | $74.93 | $75.03 | $61.78 | 2,389,670 |
| 2017-01-19 | $75.60 | $75.76 | $75.25 | $75.55 | $62.20 | 2,240,098 |
| 2017-01-18 | $75.65 | $75.85 | $75.03 | $75.80 | $62.41 | 1,768,558 |
| 2017-01-17 | $74.61 | $75.86 | $74.37 | $75.18 | $61.90 | 1,523,725 |
| 2017-01-13 | $74.48 | $75.14 | $74.26 | $75.00 | $61.75 | 1,443,727 |
| 2017-01-12 | $73.40 | $74.27 | $73.29 | $74.19 | $61.08 | 1,998,574 |
| 2017-01-11 | $75.15 | $75.63 | $72.85 | $73.72 | $60.70 | 3,049,378 |
| 2017-01-10 | $74.58 | $75.97 | $74.52 | $75.22 | $61.93 | 2,420,456 |
| 2017-01-09 | $75.03 | $75.60 | $74.75 | $74.76 | $61.55 | 1,985,668 |
| 2017-01-06 | $74.62 | $75.41 | $74.17 | $75.33 | $62.02 | 2,306,919 |
| 2017-01-05 | $75.33 | $75.59 | $74.31 | $74.50 | $61.34 | 1,921,038 |
| 2017-01-04 | $74.50 | $75.69 | $74.50 | $75.63 | $62.27 | 2,461,482 |
| 2017-01-03 | $71.99 | $74.75 | $71.90 | $74.48 | $61.32 | 4,459,440 |
| 2016-12-30 | $72.33 | $72.61 | $71.72 | $71.97 | $59.26 | 1,613,135 |
| 2016-12-29 | $72.31 | $73.15 | $72.23 | $72.35 | $59.57 | 1,728,426 |
| 2016-12-28 | $73.13 | $73.69 | $72.52 | $72.55 | $59.37 | 1,514,804 |
| 2016-12-27 | $72.92 | $73.65 | $72.89 | $73.07 | $59.79 | 1,500,824 |
| 2016-12-23 | $72.36 | $73.40 | $72.10 | $72.88 | $59.64 | 995,715 |
| 2016-12-22 | $72.66 | $72.99 | $71.87 | $72.11 | $59.01 | 1,612,996 |
| 2016-12-21 | $72.49 | $72.98 | $71.82 | $72.62 | $59.42 | 3,206,815 |
| 2016-12-20 | $73.87 | $74.28 | $72.97 | $73.35 | $60.02 | 2,397,292 |
| 2016-12-19 | $73.77 | $74.32 | $73.11 | $73.70 | $60.31 | 2,936,548 |
| 2016-12-16 | $73.29 | $73.87 | $72.95 | $73.76 | $60.36 | 3,726,859 |
| 2016-12-15 | $72.50 | $73.21 | $71.97 | $73.00 | $59.73 | 3,210,017 |
| 2016-12-14 | $73.74 | $73.93 | $72.13 | $72.47 | $59.30 | 2,523,676 |
| 2016-12-13 | $73.61 | $74.09 | $73.25 | $73.75 | $60.35 | 2,548,881 |
| 2016-12-12 | $72.90 | $73.70 | $72.62 | $73.48 | $60.13 | 2,447,580 |
| 2016-12-09 | $71.13 | $73.29 | $71.10 | $73.04 | $59.77 | 3,048,168 |
| 2016-12-08 | $70.57 | $71.37 | $70.06 | $71.11 | $58.19 | 2,362,331 |
| 2016-12-07 | $70.20 | $70.63 | $68.60 | $70.50 | $57.69 | 5,534,530 |
| 2016-12-06 | $72.01 | $72.16 | $70.72 | $71.42 | $58.44 | 2,726,233 |
| 2016-12-05 | $70.96 | $72.15 | $70.74 | $72.10 | $59.00 | 3,302,621 |
| 2016-12-02 | $71.19 | $71.68 | $70.74 | $70.83 | $57.96 | 2,362,930 |
| 2016-12-01 | $70.94 | $71.89 | $70.66 | $70.93 | $58.04 | 3,332,219 |
| 2016-11-30 | $71.02 | $71.57 | $70.77 | $71.01 | $58.11 | 4,885,579 |
| 2016-11-29 | $71.51 | $71.78 | $70.44 | $70.99 | $58.09 | 4,099,165 |
| 2016-11-28 | $71.33 | $71.95 | $70.90 | $71.57 | $58.56 | 3,038,685 |
| 2016-11-25 | $70.96 | $71.84 | $70.37 | $71.11 | $58.19 | 1,035,562 |
| 2016-11-23 | $69.79 | $70.58 | $69.64 | $70.55 | $57.73 | 1,806,401 |
| 2016-11-22 | $70.16 | $70.41 | $69.35 | $70.13 | $57.39 | 2,747,550 |
| 2016-11-21 | $70.85 | $71.17 | $69.95 | $70.25 | $57.48 | 3,712,770 |
| 2016-11-18 | $71.53 | $71.59 | $70.65 | $70.77 | $57.91 | 2,653,027 |
| 2016-11-17 | $71.19 | $72.09 | $70.99 | $71.64 | $58.62 | 2,355,837 |
| 2016-11-16 | $71.13 | $71.96 | $70.67 | $70.83 | $57.96 | 2,491,302 |
| 2016-11-15 | $72.53 | $72.82 | $71.20 | $71.39 | $58.42 | 4,890,383 |
| 2016-11-14 | $71.45 | $72.81 | $71.16 | $72.35 | $59.20 | 3,144,353 |
| 2016-11-11 | $71.42 | $71.86 | $70.39 | $71.37 | $58.40 | 3,162,639 |
| 2016-11-10 | $69.76 | $71.97 | $69.76 | $71.72 | $58.69 | 5,995,321 |
| 2016-11-09 | $68.53 | $71.72 | $65.72 | $69.25 | $56.67 | 6,758,485 |
| 2016-11-08 | $64.46 | $65.64 | $62.70 | $65.35 | $53.47 | 5,774,457 |
| 2016-11-07 | $66.23 | $66.39 | $65.38 | $66.00 | $54.01 | 3,356,866 |
| 2016-11-04 | $65.58 | $66.01 | $64.77 | $65.17 | $53.33 | 5,803,634 |
| 2016-11-03 | $69.01 | $69.55 | $65.02 | $65.38 | $53.50 | 5,542,123 |
| 2016-11-02 | $67.09 | $68.95 | $66.92 | $68.66 | $56.18 | 4,877,803 |
| 2016-11-01 | $68.53 | $68.90 | $66.33 | $66.89 | $54.73 | 6,047,673 |
| 2016-10-31 | $68.53 | $71.13 | $67.84 | $68.69 | $56.21 | 7,407,207 |
| 2016-10-28 | $65.07 | $68.90 | $63.26 | $67.50 | $55.23 | 13,666,681 |
| 2016-10-27 | $74.69 | $75.18 | $74.30 | $74.80 | $61.21 | 1,756,978 |
| 2016-10-26 | $74.56 | $74.87 | $73.50 | $74.40 | $60.88 | 2,151,608 |
| 2016-10-25 | $75.33 | $75.33 | $74.34 | $74.91 | $61.30 | 2,252,365 |
| 2016-10-24 | $75.58 | $76.35 | $75.55 | $75.61 | $61.87 | 1,427,737 |
| 2016-10-21 | $75.15 | $75.21 | $74.54 | $75.15 | $61.49 | 1,690,046 |
| 2016-10-20 | $75.24 | $75.73 | $75.05 | $75.58 | $61.84 | 1,209,138 |
| 2016-10-19 | $75.74 | $75.88 | $75.14 | $75.21 | $61.54 | 1,697,474 |
| 2016-10-18 | $75.53 | $75.85 | $75.14 | $75.73 | $61.97 | 1,295,975 |
| 2016-10-17 | $75.27 | $75.51 | $74.91 | $74.96 | $61.34 | 1,050,142 |
| 2016-10-14 | $75.66 | $75.85 | $75.07 | $75.27 | $61.59 | 1,469,061 |
| 2016-10-13 | $75.36 | $75.60 | $74.69 | $75.34 | $61.65 | 1,344,024 |
| 2016-10-12 | $75.52 | $76.21 | $75.15 | $75.79 | $62.02 | 1,237,452 |
| 2016-10-11 | $76.24 | $76.30 | $75.12 | $75.32 | $61.63 | 1,620,895 |
| 2016-10-10 | $76.37 | $76.79 | $75.91 | $76.47 | $62.57 | 1,238,843 |
| 2016-10-07 | $76.87 | $77.12 | $75.86 | $76.40 | $62.52 | 2,442,415 |
| 2016-10-06 | $75.43 | $76.72 | $75.10 | $76.71 | $62.77 | 2,068,723 |
| 2016-10-05 | $75.97 | $76.55 | $75.68 | $75.88 | $62.09 | 1,864,686 |
| 2016-10-04 | $76.05 | $76.34 | $75.27 | $75.69 | $61.93 | 1,933,916 |
| 2016-10-03 | $77.40 | $77.54 | $75.70 | $75.79 | $62.02 | 2,471,616 |
| 2016-09-30 | $77.11 | $78.00 | $76.78 | $77.70 | $63.58 | 2,614,015 |
| 2016-09-29 | $77.49 | $77.85 | $76.80 | $76.90 | $62.92 | 2,676,834 |
| 2016-09-28 | $78.09 | $78.38 | $77.61 | $78.26 | $63.67 | 2,482,103 |
| 2016-09-27 | $76.71 | $78.18 | $76.62 | $78.14 | $63.57 | 2,649,120 |
| 2016-09-26 | $77.20 | $77.43 | $76.67 | $76.88 | $62.54 | 1,700,611 |
| 2016-09-23 | $77.52 | $77.97 | $77.33 | $77.66 | $63.18 | 2,098,539 |
| 2016-09-22 | $77.37 | $77.75 | $77.14 | $77.56 | $63.10 | 2,468,298 |
| 2016-09-21 | $76.05 | $76.99 | $75.72 | $76.85 | $62.52 | 1,885,735 |
| 2016-09-20 | $76.78 | $76.85 | $75.94 | $75.96 | $61.79 | 2,540,007 |
| 2016-09-19 | $77.06 | $77.63 | $76.54 | $76.57 | $62.29 | 3,089,146 |
| 2016-09-16 | $76.12 | $77.05 | $75.53 | $77.00 | $62.64 | 5,941,745 |
| 2016-09-15 | $75.10 | $76.85 | $74.41 | $76.60 | $62.32 | 4,230,994 |
| 2016-09-14 | $78.07 | $78.07 | $75.04 | $75.26 | $61.23 | 7,329,790 |
| 2016-09-13 | $79.19 | $79.32 | $77.63 | $78.09 | $63.53 | 2,458,848 |
| 2016-09-12 | $78.49 | $80.22 | $78.40 | $79.98 | $65.07 | 1,371,235 |
| 2016-09-09 | $80.12 | $80.12 | $78.81 | $78.81 | $64.11 | 1,869,595 |
| 2016-09-08 | $81.00 | $81.10 | $80.52 | $80.71 | $65.66 | 1,157,929 |
| 2016-09-07 | $80.62 | $81.47 | $80.43 | $81.16 | $66.03 | 1,438,208 |
| 2016-09-06 | $79.96 | $80.87 | $79.75 | $80.81 | $65.74 | 2,161,730 |
| 2016-09-02 | $80.10 | $80.14 | $79.53 | $79.73 | $64.86 | 1,309,972 |
| 2016-09-01 | $79.90 | $80.08 | $79.16 | $79.70 | $64.84 | 1,638,044 |
| 2016-08-31 | $79.71 | $79.99 | $79.11 | $79.67 | $64.81 | 1,657,785 |
| 2016-08-30 | $79.75 | $79.88 | $79.39 | $79.72 | $64.85 | 858,310 |
| 2016-08-29 | $79.38 | $79.89 | $79.24 | $79.77 | $64.89 | 1,426,982 |
| 2016-08-26 | $79.65 | $79.76 | $78.76 | $79.35 | $64.55 | 1,743,684 |
| 2016-08-25 | $80.77 | $80.88 | $79.27 | $79.36 | $64.56 | 2,097,037 |
| 2016-08-24 | $81.85 | $82.01 | $80.87 | $81.08 | $65.96 | 1,262,139 |
| 2016-08-23 | $82.39 | $82.56 | $82.00 | $82.02 | $66.72 | 899,566 |
| 2016-08-22 | $81.73 | $82.26 | $81.56 | $82.15 | $66.83 | 1,349,860 |
| 2016-08-19 | $82.12 | $82.36 | $81.56 | $81.72 | $66.48 | 2,054,831 |
| 2016-08-18 | $82.61 | $82.93 | $82.34 | $82.42 | $67.05 | 1,541,061 |
| 2016-08-17 | $82.88 | $82.99 | $82.12 | $82.78 | $67.34 | 1,491,823 |
| 2016-08-16 | $83.00 | $83.18 | $82.65 | $82.68 | $67.26 | 1,059,681 |
| 2016-08-15 | $83.25 | $83.49 | $83.05 | $83.19 | $67.68 | 1,392,896 |
| 2016-08-12 | $83.55 | $83.66 | $83.12 | $83.60 | $68.01 | 1,025,632 |
| 2016-08-11 | $83.69 | $83.73 | $82.65 | $83.61 | $68.02 | 1,175,952 |
| 2016-08-10 | $83.80 | $83.98 | $83.24 | $83.55 | $67.97 | 2,212,302 |
| 2016-08-09 | $83.91 | $84.05 | $83.56 | $83.80 | $68.17 | 1,354,689 |
| 2016-08-08 | $84.64 | $84.70 | $83.61 | $83.78 | $68.16 | 1,214,596 |
| 2016-08-05 | $84.00 | $84.74 | $83.69 | $84.36 | $68.63 | 1,492,755 |
| 2016-08-04 | $84.52 | $84.80 | $83.51 | $83.58 | $67.99 | 1,793,462 |
| 2016-08-03 | $84.74 | $84.90 | $83.24 | $84.64 | $68.86 | 2,616,465 |
| 2016-08-02 | $83.04 | $85.52 | $82.01 | $84.92 | $69.08 | 4,813,793 |
| 2016-08-01 | $83.21 | $83.89 | $82.10 | $82.41 | $67.04 | 4,588,147 |
| 2016-07-29 | $82.60 | $83.74 | $82.45 | $83.60 | $68.01 | 2,727,090 |
| 2016-07-28 | $83.12 | $83.23 | $82.18 | $82.56 | $67.16 | 3,311,728 |
| 2016-07-27 | $83.50 | $83.64 | $82.88 | $83.34 | $67.80 | 1,688,746 |
| 2016-07-26 | $82.81 | $83.66 | $82.68 | $83.64 | $68.04 | 1,510,038 |
| 2016-07-25 | $82.85 | $82.99 | $82.04 | $82.86 | $67.41 | 1,336,812 |
| 2016-07-22 | $82.91 | $83.14 | $82.57 | $82.99 | $67.51 | 1,253,285 |
| 2016-07-21 | $83.24 | $83.55 | $82.27 | $82.61 | $67.20 | 1,793,876 |
| 2016-07-20 | $82.93 | $83.54 | $82.57 | $83.29 | $67.76 | 1,300,791 |
| 2016-07-19 | $82.94 | $83.50 | $82.38 | $82.82 | $67.38 | 1,739,115 |
| 2016-07-18 | $82.50 | $83.32 | $82.29 | $83.21 | $67.69 | 1,587,709 |
| 2016-07-15 | $83.02 | $83.28 | $82.12 | $82.36 | $67.00 | 2,379,672 |
| 2016-07-14 | $82.76 | $83.42 | $82.54 | $82.97 | $67.50 | 1,742,828 |
| 2016-07-13 | $82.14 | $82.87 | $81.97 | $82.28 | $66.94 | 1,942,567 |
| 2016-07-12 | $81.15 | $82.00 | $81.12 | $81.77 | $66.52 | 2,668,721 |
| 2016-07-11 | $80.50 | $81.45 | $80.38 | $81.06 | $65.94 | 1,818,371 |
| 2016-07-08 | $79.55 | $80.44 | $79.34 | $80.38 | $65.39 | 2,900,446 |
| 2016-07-07 | $79.08 | $80.18 | $78.68 | $79.44 | $64.63 | 3,949,624 |
| 2016-07-06 | $78.18 | $80.47 | $77.77 | $79.99 | $65.07 | 2,853,019 |
| 2016-07-05 | $77.91 | $78.69 | $77.72 | $78.23 | $63.64 | 2,576,206 |
| 2016-07-01 | $77.92 | $78.38 | $77.63 | $78.29 | $63.69 | 2,302,968 |
| 2016-06-30 | $77.36 | $78.17 | $76.97 | $78.01 | $63.46 | 2,992,890 |
| 2016-06-29 | $75.97 | $77.45 | $75.69 | $77.29 | $62.88 | 2,305,796 |
| 2016-06-28 | $75.16 | $75.44 | $73.98 | $75.43 | $61.01 | 2,888,270 |
| 2016-06-27 | $74.84 | $75.15 | $73.25 | $73.69 | $59.60 | 2,117,103 |
| 2016-06-24 | $75.64 | $76.25 | $75.04 | $75.23 | $60.85 | 3,282,019 |
| 2016-06-23 | $77.98 | $78.14 | $77.44 | $78.12 | $63.19 | 1,279,272 |
| 2016-06-22 | $76.90 | $77.69 | $76.80 | $77.04 | $62.31 | 2,148,551 |
| 2016-06-21 | $76.82 | $77.06 | $76.31 | $76.89 | $62.19 | 1,855,021 |
| 2016-06-20 | $76.40 | $77.06 | $76.23 | $76.48 | $61.86 | 2,193,754 |
| 2016-06-17 | $76.56 | $76.57 | $75.37 | $75.51 | $61.07 | 2,897,455 |
| 2016-06-16 | $76.40 | $76.60 | $75.43 | $76.54 | $61.91 | 3,228,320 |
| 2016-06-15 | $78.02 | $78.08 | $76.61 | $76.68 | $62.02 | 3,548,491 |
| 2016-06-14 | $78.01 | $78.32 | $77.57 | $77.93 | $63.03 | 1,707,421 |
| 2016-06-13 | $78.53 | $78.79 | $78.15 | $78.20 | $63.25 | 2,042,115 |
| 2016-06-10 | $79.00 | $79.06 | $78.05 | $78.53 | $63.52 | 2,714,480 |
| 2016-06-09 | $79.56 | $79.96 | $79.11 | $79.29 | $64.13 | 3,082,766 |
| 2016-06-08 | $79.85 | $80.13 | $79.50 | $79.66 | $64.43 | 3,437,888 |
| 2016-06-07 | $80.10 | $80.41 | $79.72 | $80.00 | $64.71 | 2,142,684 |
| 2016-06-06 | $79.72 | $80.52 | $79.37 | $80.42 | $65.05 | 2,021,848 |
| 2016-06-03 | $79.72 | $79.99 | $79.21 | $79.79 | $64.54 | 1,987,989 |
| 2016-06-02 | $78.70 | $79.89 | $78.61 | $79.89 | $64.62 | 2,361,088 |
| 2016-06-01 | $78.58 | $79.05 | $78.44 | $78.72 | $63.67 | 2,596,405 |
| 2016-05-31 | $78.16 | $79.17 | $78.15 | $78.95 | $63.86 | 3,612,917 |
| 2016-05-27 | $77.55 | $78.36 | $77.45 | $78.15 | $63.21 | 1,857,193 |
| 2016-05-26 | $76.65 | $77.46 | $76.40 | $77.29 | $62.51 | 2,036,479 |
| 2016-05-25 | $77.78 | $77.99 | $76.69 | $76.73 | $62.06 | 3,011,025 |
| 2016-05-24 | $77.07 | $77.66 | $76.92 | $77.46 | $62.65 | 1,674,455 |
| 2016-05-23 | $77.27 | $77.62 | $76.73 | $76.74 | $62.07 | 2,032,512 |
| 2016-05-20 | $77.82 | $77.87 | $77.07 | $77.41 | $62.61 | 2,707,516 |
| 2016-05-19 | $77.19 | $78.20 | $76.71 | $77.33 | $62.55 | 1,692,488 |
| 2016-05-18 | $77.08 | $78.24 | $76.74 | $77.83 | $62.95 | 2,440,302 |
| 2016-05-17 | $77.39 | $77.69 | $76.69 | $77.10 | $62.36 | 2,864,422 |
| 2016-05-16 | $76.34 | $77.46 | $76.22 | $77.39 | $62.59 | 1,704,111 |
| 2016-05-13 | $77.04 | $77.31 | $76.18 | $76.25 | $61.67 | 2,173,717 |
| 2016-05-12 | $77.31 | $77.46 | $76.62 | $77.00 | $62.28 | 2,850,176 |
| 2016-05-11 | $78.60 | $78.78 | $76.92 | $76.96 | $62.25 | 3,106,173 |
| 2016-05-10 | $78.67 | $79.24 | $78.28 | $78.47 | $63.47 | 2,567,997 |
| 2016-05-09 | $77.05 | $78.73 | $76.91 | $78.47 | $63.47 | 2,784,872 |
| 2016-05-06 | $78.55 | $78.82 | $76.60 | $76.85 | $62.16 | 3,745,618 |
| 2016-05-05 | $76.50 | $79.07 | $75.50 | $78.55 | $63.53 | 5,766,252 |
| 2016-05-04 | $79.09 | $79.43 | $77.36 | $77.51 | $62.69 | 3,899,362 |
| 2016-05-03 | $79.15 | $79.84 | $78.49 | $79.24 | $64.09 | 2,777,163 |
| 2016-05-02 | $77.50 | $79.60 | $77.14 | $79.50 | $64.30 | 3,795,223 |
| 2016-04-29 | $78.02 | $80.02 | $76.54 | $78.46 | $63.46 | 6,335,376 |
| 2016-04-28 | $82.82 | $83.91 | $78.13 | $78.51 | $63.50 | 7,081,441 |
| 2016-04-27 | $86.89 | $87.16 | $86.37 | $86.54 | $70.00 | 1,907,694 |
| 2016-04-26 | $86.49 | $86.91 | $86.28 | $86.58 | $70.03 | 1,135,322 |
| 2016-04-25 | $86.56 | $86.91 | $85.72 | $86.35 | $69.84 | 1,157,156 |
| 2016-04-22 | $86.90 | $87.33 | $86.10 | $86.91 | $70.29 | 1,371,869 |
| 2016-04-21 | $87.11 | $87.85 | $86.50 | $86.82 | $70.22 | 1,991,494 |
| 2016-04-20 | $85.45 | $87.76 | $85.45 | $87.20 | $70.53 | 2,164,857 |
| 2016-04-19 | $85.21 | $86.17 | $85.02 | $85.59 | $69.23 | 1,495,502 |
| 2016-04-18 | $83.79 | $84.64 | $83.58 | $84.57 | $68.40 | 946,655 |
| 2016-04-15 | $83.72 | $84.34 | $83.45 | $84.25 | $68.14 | 1,216,629 |
| 2016-04-14 | $83.87 | $84.38 | $83.44 | $83.91 | $67.87 | 1,181,038 |
| 2016-04-13 | $83.04 | $83.92 | $82.67 | $83.87 | $67.84 | 1,239,532 |
| 2016-04-12 | $82.33 | $82.86 | $81.92 | $82.56 | $66.78 | 1,405,013 |
| 2016-04-11 | $83.11 | $83.27 | $82.01 | $82.20 | $66.49 | 1,185,759 |
| 2016-04-08 | $84.11 | $84.63 | $82.64 | $83.00 | $67.13 | 1,408,523 |
| 2016-04-07 | $83.66 | $84.71 | $83.34 | $83.76 | $67.75 | 1,858,856 |
| 2016-04-06 | $81.62 | $84.12 | $81.62 | $84.06 | $67.99 | 2,460,317 |
| 2016-04-05 | $82.54 | $82.86 | $81.19 | $81.31 | $65.77 | 1,883,306 |
| 2016-04-04 | $82.29 | $83.27 | $82.29 | $83.13 | $67.24 | 1,793,034 |
| 2016-04-01 | $81.68 | $82.28 | $81.33 | $82.16 | $66.45 | 1,766,113 |
| 2016-03-31 | $81.78 | $82.43 | $81.46 | $81.95 | $66.28 | 1,663,002 |
| 2016-03-30 | $82.24 | $82.46 | $81.58 | $81.78 | $66.15 | 1,151,491 |
| 2016-03-29 | $80.81 | $81.89 | $80.29 | $81.82 | $65.87 | 1,904,183 |
| 2016-03-28 | $81.55 | $81.71 | $80.28 | $80.77 | $65.02 | 1,563,128 |
| 2016-03-24 | $80.92 | $82.13 | $80.59 | $81.48 | $65.59 | 1,729,107 |
| 2016-03-23 | $81.35 | $82.20 | $81.03 | $81.28 | $65.43 | 1,731,205 |
| 2016-03-22 | $80.80 | $81.85 | $80.57 | $81.16 | $65.33 | 1,434,725 |
| 2016-03-21 | $80.94 | $81.43 | $80.18 | $80.85 | $65.09 | 1,592,851 |
| 2016-03-18 | $80.07 | $81.04 | $79.81 | $80.86 | $65.09 | 2,442,077 |
| 2016-03-17 | $81.16 | $81.31 | $79.21 | $79.74 | $64.19 | 2,304,882 |
| 2016-03-16 | $80.30 | $81.78 | $80.14 | $81.10 | $65.29 | 1,859,384 |
| 2016-03-15 | $82.40 | $82.84 | $80.19 | $80.43 | $64.75 | 2,859,587 |
| 2016-03-14 | $84.00 | $84.50 | $83.44 | $83.61 | $67.31 | 1,287,402 |
| 2016-03-11 | $83.08 | $84.05 | $82.63 | $83.88 | $67.52 | 1,581,500 |
| 2016-03-10 | $83.65 | $84.00 | $81.47 | $82.32 | $66.27 | 1,831,747 |
| 2016-03-09 | $83.13 | $83.45 | $82.79 | $83.18 | $66.96 | 1,334,675 |
| 2016-03-08 | $83.48 | $83.66 | $82.66 | $82.71 | $66.58 | 1,473,001 |
| 2016-03-07 | $84.01 | $84.44 | $83.50 | $84.15 | $67.74 | 1,285,334 |
| 2016-03-04 | $83.41 | $84.00 | $82.86 | $83.51 | $67.23 | 1,101,276 |
| 2016-03-03 | $82.80 | $83.70 | $82.27 | $83.61 | $67.31 | 1,353,712 |
| 2016-03-02 | $82.58 | $83.64 | $82.36 | $83.16 | $66.94 | 1,956,960 |
| 2016-03-01 | $82.52 | $82.90 | $81.58 | $82.88 | $66.72 | 1,817,029 |
| 2016-02-29 | $82.75 | $83.07 | $81.70 | $81.70 | $65.77 | 1,776,498 |
| 2016-02-26 | $83.00 | $83.57 | $82.88 | $83.03 | $66.84 | 1,225,061 |
| 2016-02-25 | $82.23 | $82.81 | $81.62 | $82.67 | $66.55 | 1,315,641 |
| 2016-02-24 | $80.34 | $82.41 | $80.23 | $82.14 | $66.12 | 1,877,466 |
| 2016-02-23 | $81.21 | $81.73 | $80.20 | $81.20 | $65.37 | 2,273,677 |
| 2016-02-22 | $81.28 | $82.00 | $80.82 | $81.46 | $65.58 | 1,283,437 |
| 2016-02-19 | $81.04 | $81.09 | $80.25 | $80.83 | $65.07 | 2,446,775 |
| 2016-02-18 | $81.13 | $81.81 | $80.72 | $81.00 | $65.21 | 1,800,970 |
| 2016-02-17 | $79.76 | $81.42 | $79.51 | $80.98 | $65.19 | 1,716,713 |
| 2016-02-16 | $79.56 | $80.35 | $78.86 | $79.77 | $64.22 | 2,382,061 |
| 2016-02-12 | $77.60 | $78.90 | $76.91 | $78.85 | $63.48 | 2,168,252 |
| 2016-02-11 | $76.70 | $78.23 | $76.23 | $77.12 | $62.08 | 2,786,893 |
| 2016-02-10 | $76.84 | $79.02 | $76.20 | $78.22 | $62.97 | 2,187,742 |
| 2016-02-09 | $75.39 | $77.33 | $75.36 | $76.65 | $61.70 | 2,653,787 |
| 2016-02-08 | $75.96 | $76.60 | $74.73 | $76.16 | $61.31 | 2,527,517 |
| 2016-02-05 | $76.26 | $77.36 | $75.91 | $76.61 | $61.67 | 2,918,794 |
| 2016-02-04 | $76.89 | $78.74 | $75.85 | $76.60 | $61.66 | 2,546,528 |
| 2016-02-03 | $78.43 | $78.58 | $75.72 | $77.33 | $62.25 | 2,327,210 |
| 2016-02-02 | $79.46 | $79.95 | $77.38 | $77.73 | $62.57 | 2,818,621 |
| 2016-02-01 | $76.50 | $80.75 | $76.23 | $79.80 | $64.24 | 4,195,542 |
| 2016-01-29 | $79.73 | $81.42 | $78.89 | $81.37 | $65.50 | 3,718,992 |
| 2016-01-28 | $82.32 | $82.32 | $78.56 | $79.00 | $63.60 | 3,530,235 |
| 2016-01-27 | $82.64 | $83.53 | $81.35 | $81.75 | $65.81 | 1,922,656 |
| 2016-01-26 | $81.50 | $82.84 | $80.77 | $82.71 | $66.58 | 1,893,401 |
| 2016-01-25 | $81.73 | $82.29 | $81.00 | $81.20 | $65.37 | 2,113,281 |
| 2016-01-22 | $81.39 | $81.92 | $81.01 | $81.59 | $65.68 | 1,539,383 |
| 2016-01-21 | $80.32 | $81.53 | $79.39 | $80.08 | $64.47 | 2,161,351 |
| 2016-01-20 | $80.32 | $81.02 | $77.80 | $80.28 | $64.63 | 3,022,941 |
| 2016-01-19 | $82.20 | $82.28 | $80.37 | $81.58 | $65.67 | 2,561,175 |
| 2016-01-15 | $80.00 | $81.59 | $79.70 | $81.24 | $65.40 | 3,844,695 |
| 2016-01-14 | $78.30 | $82.04 | $78.16 | $81.78 | $65.83 | 3,642,023 |
| 2016-01-13 | $79.99 | $80.55 | $77.78 | $78.17 | $62.93 | 2,884,243 |
| 2016-01-12 | $81.27 | $81.57 | $79.03 | $79.89 | $64.31 | 3,727,387 |
| 2016-01-11 | $82.31 | $83.35 | $78.23 | $79.27 | $63.81 | 5,879,469 |
| 2016-01-08 | $85.36 | $85.76 | $83.57 | $83.86 | $67.51 | 1,777,331 |
| 2016-01-07 | $85.96 | $86.76 | $84.69 | $85.00 | $68.43 | 2,502,556 |
| 2016-01-06 | $87.94 | $88.58 | $86.77 | $87.24 | $70.23 | 2,324,917 |
| 2016-01-05 | $88.38 | $89.97 | $88.19 | $89.68 | $72.19 | 2,366,714 |
| 2016-01-04 | $87.73 | $88.07 | $87.20 | $87.95 | $70.80 | 1,675,480 |
| 2015-12-31 | $89.42 | $90.55 | $89.25 | $89.27 | $71.86 | 1,059,913 |
| 2015-12-30 | $90.47 | $90.81 | $90.19 | $90.54 | $72.89 | 1,021,208 |
| 2015-12-29 | $90.70 | $91.23 | $90.63 | $90.85 | $72.82 | 1,193,747 |
| 2015-12-28 | $89.44 | $90.81 | $89.24 | $90.49 | $72.54 | 1,532,141 |
| 2015-12-24 | $89.48 | $90.00 | $89.27 | $89.71 | $71.91 | 453,883 |
| 2015-12-23 | $89.32 | $89.94 | $89.08 | $89.65 | $71.86 | 1,348,047 |
| 2015-12-22 | $88.50 | $89.08 | $87.55 | $88.87 | $71.24 | 1,112,026 |
| 2015-12-21 | $87.31 | $88.09 | $86.75 | $88.05 | $70.58 | 1,310,415 |
| 2015-12-18 | $87.54 | $87.93 | $86.61 | $86.61 | $69.43 | 2,628,312 |
| 2015-12-17 | $88.99 | $89.55 | $87.94 | $87.96 | $70.51 | 1,647,605 |
| 2015-12-16 | $87.47 | $88.31 | $86.73 | $88.22 | $70.72 | 1,447,020 |
| 2015-12-15 | $87.01 | $88.09 | $86.46 | $86.68 | $69.48 | 1,974,869 |
| 2015-12-14 | $86.06 | $86.57 | $85.34 | $86.52 | $69.35 | 1,987,517 |
| 2015-12-11 | $86.14 | $86.97 | $85.89 | $85.90 | $68.86 | 2,527,932 |
| 2015-12-10 | $87.66 | $88.05 | $86.87 | $87.14 | $69.85 | 1,858,980 |
| 2015-12-09 | $87.96 | $88.84 | $86.91 | $87.51 | $70.15 | 1,586,697 |
| 2015-12-08 | $88.09 | $88.79 | $87.68 | $88.55 | $70.98 | 1,378,301 |
| 2015-12-07 | $88.29 | $88.86 | $88.08 | $88.74 | $71.13 | 1,761,128 |
| 2015-12-04 | $86.76 | $88.56 | $86.73 | $88.44 | $70.89 | 1,589,567 |
| 2015-12-03 | $87.46 | $87.61 | $85.64 | $86.30 | $69.18 | 2,408,860 |
| 2015-12-02 | $88.60 | $88.88 | $86.87 | $87.29 | $69.97 | 2,037,762 |
| 2015-12-01 | $87.39 | $88.94 | $87.26 | $88.91 | $71.27 | 2,345,662 |
| 2015-11-30 | $87.39 | $87.88 | $86.80 | $86.85 | $69.62 | 1,929,151 |
| 2015-11-27 | $87.07 | $87.70 | $86.74 | $87.29 | $69.97 | 517,944 |
| 2015-11-25 | $86.99 | $87.18 | $86.56 | $86.98 | $69.72 | 1,458,034 |
| 2015-11-24 | $86.91 | $87.35 | $86.60 | $86.76 | $69.55 | 1,481,619 |
| 2015-11-23 | $87.74 | $88.21 | $87.06 | $87.33 | $70.00 | 1,129,475 |
| 2015-11-20 | $87.82 | $88.07 | $87.23 | $87.59 | $70.21 | 2,400,058 |
| 2015-11-19 | $88.59 | $88.62 | $87.07 | $87.36 | $70.03 | 1,630,665 |
| 2015-11-18 | $87.01 | $88.69 | $86.73 | $88.60 | $71.02 | 1,834,054 |
| 2015-11-17 | $86.29 | $87.02 | $86.19 | $86.72 | $69.51 | 1,554,946 |
| 2015-11-16 | $85.40 | $86.24 | $85.18 | $86.19 | $69.09 | 2,168,317 |
| 2015-11-13 | $85.36 | $86.00 | $85.00 | $85.50 | $68.54 | 2,321,336 |
| 2015-11-12 | $86.96 | $86.96 | $85.41 | $85.49 | $68.53 | 1,610,560 |
| 2015-11-11 | $88.14 | $88.14 | $86.86 | $87.22 | $69.91 | 1,958,549 |
| 2015-11-10 | $87.67 | $88.17 | $87.25 | $88.03 | $70.56 | 1,564,876 |
| 2015-11-09 | $88.09 | $88.35 | $86.73 | $87.67 | $70.27 | 2,044,666 |
| 2015-11-06 | $88.04 | $88.52 | $87.20 | $88.50 | $70.94 | 2,129,195 |
| 2015-11-05 | $86.75 | $88.32 | $86.42 | $88.20 | $70.70 | 2,396,776 |
| 2015-11-04 | $86.68 | $86.80 | $85.58 | $86.58 | $69.40 | 2,362,337 |
| 2015-11-03 | $85.79 | $86.41 | $84.80 | $86.37 | $69.23 | 2,422,868 |
| 2015-11-02 | $86.26 | $86.74 | $84.96 | $86.15 | $69.06 | 4,097,256 |
| 2015-10-30 | $82.97 | $83.54 | $82.17 | $82.20 | $65.89 | 2,599,925 |
| 2015-10-29 | $82.80 | $83.32 | $81.80 | $83.01 | $66.54 | 2,369,549 |
| 2015-10-28 | $82.05 | $82.85 | $81.29 | $82.83 | $66.40 | 2,028,566 |
| 2015-10-27 | $80.70 | $82.13 | $80.35 | $82.09 | $65.80 | 3,167,813 |
| 2015-10-26 | $79.99 | $81.11 | $79.34 | $80.81 | $64.78 | 2,146,993 |
| 2015-10-23 | $78.25 | $80.54 | $78.25 | $80.14 | $64.24 | 2,324,510 |
| 2015-10-22 | $78.35 | $78.90 | $76.71 | $77.75 | $62.32 | 3,138,499 |
| 2015-10-21 | $79.25 | $79.48 | $77.28 | $78.03 | $62.55 | 3,416,118 |
| 2015-10-20 | $80.12 | $80.41 | $78.63 | $78.73 | $63.11 | 1,748,762 |
| 2015-10-19 | $80.04 | $80.36 | $79.55 | $80.20 | $64.29 | 1,566,924 |
| 2015-10-16 | $79.22 | $80.30 | $79.17 | $80.13 | $64.23 | 2,679,708 |
| 2015-10-15 | $78.79 | $79.26 | $78.17 | $79.14 | $63.44 | 2,928,558 |
| 2015-10-14 | $79.95 | $80.51 | $78.52 | $78.61 | $63.01 | 1,781,397 |
| 2015-10-13 | $79.91 | $81.04 | $79.62 | $80.08 | $64.19 | 2,887,595 |
| 2015-10-12 | $78.59 | $80.09 | $78.59 | $80.08 | $64.19 | 1,779,649 |
| 2015-10-09 | $77.79 | $78.81 | $77.50 | $78.67 | $63.06 | 2,615,156 |
| 2015-10-08 | $77.53 | $78.22 | $76.94 | $77.70 | $62.28 | 2,467,219 |
| 2015-10-07 | $78.42 | $78.63 | $77.27 | $77.55 | $62.16 | 3,048,533 |
| 2015-10-06 | $79.49 | $79.77 | $77.38 | $78.11 | $62.61 | 2,085,534 |
| 2015-10-05 | $79.44 | $79.69 | $78.34 | $79.55 | $63.77 | 3,372,047 |
| 2015-10-02 | $76.12 | $78.65 | $75.52 | $78.62 | $63.02 | 2,742,055 |
| 2015-10-01 | $77.03 | $77.23 | $75.82 | $77.12 | $61.82 | 2,212,681 |
| 2015-09-30 | $77.63 | $78.16 | $76.11 | $76.82 | $61.58 | 2,100,854 |
| 2015-09-29 | $76.95 | $78.36 | $76.25 | $76.72 | $61.50 | 2,796,227 |
| 2015-09-28 | $79.36 | $79.67 | $76.28 | $77.12 | $61.51 | 2,619,147 |
| 2015-09-25 | $82.15 | $82.15 | $79.00 | $79.51 | $63.41 | 1,893,525 |
| 2015-09-24 | $81.53 | $81.67 | $80.27 | $81.43 | $64.95 | 2,125,630 |
| 2015-09-23 | $81.93 | $82.62 | $81.50 | $82.04 | $65.43 | 1,754,530 |
| 2015-09-22 | $82.18 | $82.18 | $80.44 | $81.50 | $65.00 | 2,445,006 |
| 2015-09-21 | $84.25 | $84.89 | $82.81 | $83.00 | $66.20 | 2,066,188 |
| 2015-09-18 | $83.95 | $84.43 | $83.34 | $83.63 | $66.70 | 2,708,263 |
| 2015-09-17 | $85.51 | $85.78 | $84.51 | $84.77 | $67.61 | 2,101,801 |
| 2015-09-16 | $85.12 | $85.56 | $84.63 | $85.36 | $68.08 | 2,220,915 |
| 2015-09-15 | $84.48 | $85.38 | $84.17 | $85.08 | $67.86 | 1,895,582 |
| 2015-09-14 | $85.09 | $85.22 | $84.01 | $84.31 | $67.24 | 1,953,786 |
| 2015-09-11 | $82.79 | $85.04 | $82.52 | $85.01 | $67.80 | 3,073,926 |
| 2015-09-10 | $81.17 | $83.33 | $80.83 | $83.01 | $66.21 | 2,617,712 |
| 2015-09-09 | $83.07 | $83.26 | $81.02 | $81.24 | $64.79 | 2,378,553 |
| 2015-09-08 | $81.87 | $82.32 | $81.06 | $82.25 | $65.60 | 2,014,222 |
| 2015-09-04 | $79.98 | $80.92 | $79.72 | $80.55 | $64.24 | 2,087,074 |
| 2015-09-03 | $82.05 | $82.56 | $80.85 | $81.15 | $64.72 | 1,614,798 |
| 2015-09-02 | $81.28 | $81.75 | $80.55 | $81.65 | $65.12 | 2,093,862 |
| 2015-09-01 | $80.73 | $81.42 | $79.68 | $80.23 | $63.99 | 3,119,402 |
| 2015-08-31 | $83.36 | $84.19 | $82.08 | $82.27 | $65.62 | 1,902,621 |
| 2015-08-28 | $83.52 | $83.57 | $82.89 | $83.39 | $66.51 | 2,596,932 |
Cardinal Health Inc (CAH) News Headlines
.jpg)
West Virginia county, city push to revive opioid claims against distributors
None
reuters.com Jan. 25, 2024.jpg)
.jpg)
Recent Cardinal Health Inc (CAH) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Cardinal Health Inc (CAH) in the Medical Distribution Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Mckesson Corporation | MCK | Medical Distribution | Healthcare | 68,000 |
| Cardinal Health Inc | CAH | Medical Distribution | Healthcare | 50,000 |
| Henry Schein Inc | HSIC | Medical Distribution | Healthcare | 26,000 |
| Amerisource Bergen Corp | ABC | Medical Distribution | Healthcare | 19,000 |
| Owens & Minor Inc | OMI | Medical Distribution | Healthcare | 10,000 |
| Patterson Companies Inc | PDCO | Medical Distribution | Healthcare | 9,700 |
| Prestige Consumer Healthcare Inc | PBH | Medical Distribution | Healthcare | 800 |
| Great Elm Group Inc | GEG | Medical Distribution | Healthcare | 50 |