Cerner Corp (CERN) Exchange: NASDAQ
Data as of March 21, 2025
$94.92 ($0.00) 0.00%
Cerner Corp - Daily Information
Click for more stock information on Cerner Corp.| Daily Information | Data |
|---|---|
| Date | March 21, 2025 |
| Open | $94.92 |
| Previous Close | $94.92 |
| High | $94.92 |
| Low | $94.92 |
| Adjusted Open | $94.92 |
| Previous Adjusted Close | $94.92 |
| Adjusted High | $94.92 |
| Adjusted Low | $94.92 |
About Cerner Corp (CERN)
Cerner Corp (CERN) is a healthcare technology company that works to align costs in healthcare with a patient-centered delivery system. The company develops and markets a range of products and services, including software, hardware and professional services. It has a comprehensive portfolio of over 45,000 clients in the US and around the world. Cerner has also transformed healthcare on a global scale, creating an industry-leading platform for physicians, hospitals and other healthcare organizations. The company was founded in 1979 and has since grown to employ 37,000 people across the globe. Through its technology and services, Cerner has been able to improve healthcare outcomes and reduce costs in many of its healthcare services.
Invest in Cerner Corp (CERN)
Historical Stock Data for Cerner Corp (CERN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 1,320 |
| 2022-09-07 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 1,888 |
| 2022-08-26 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 708 |
| 2022-08-25 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 1,158 |
| 2022-08-09 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 4,264 |
| 2022-08-05 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 6,381 |
| 2022-08-04 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 4,151 |
| 2022-08-03 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 1,824 |
| 2022-07-29 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 3,326 |
| 2022-07-19 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 16,979 |
| 2022-07-18 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 19,725 |
| 2022-07-15 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 4,666 |
| 2022-07-11 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 4,321 |
| 2022-07-07 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 11,473 |
| 2022-07-01 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 1,260 |
| 2022-06-29 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 402 |
| 2022-06-10 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 22 |
| 2022-06-09 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 222 |
| 2022-06-08 | $94.92 | $94.92 | $94.92 | $94.92 | $94.92 | 203 |
| 2022-06-07 | $94.98 | $94.99 | $94.92 | $94.92 | $94.92 | 38,200,339 |
| 2022-06-06 | $94.96 | $94.98 | $94.96 | $94.97 | $94.97 | 6,059,358 |
| 2022-06-03 | $94.95 | $94.97 | $94.95 | $94.97 | $94.97 | 4,170,792 |
| 2022-06-02 | $94.95 | $94.96 | $94.94 | $94.96 | $94.96 | 5,874,283 |
| 2022-06-01 | $94.83 | $94.87 | $94.67 | $94.69 | $94.69 | 3,336,636 |
| 2022-05-31 | $94.67 | $95.40 | $94.59 | $94.85 | $94.85 | 8,377,625 |
| 2022-05-27 | $94.58 | $94.68 | $94.49 | $94.68 | $94.68 | 2,733,574 |
| 2022-05-26 | $94.47 | $94.59 | $94.47 | $94.55 | $94.55 | 1,509,898 |
| 2022-05-25 | $94.55 | $94.64 | $94.38 | $94.59 | $94.59 | 2,212,825 |
| 2022-05-24 | $94.18 | $94.74 | $94.14 | $94.44 | $94.44 | 4,225,923 |
| 2022-05-23 | $94.00 | $94.16 | $93.99 | $94.10 | $94.10 | 1,998,556 |
| 2022-05-20 | $93.85 | $94.07 | $93.75 | $93.93 | $93.93 | 2,220,277 |
| 2022-05-19 | $93.86 | $94.01 | $93.74 | $93.92 | $93.92 | 3,569,290 |
| 2022-05-18 | $94.15 | $94.20 | $93.95 | $93.97 | $93.97 | 2,347,648 |
| 2022-05-17 | $93.93 | $94.25 | $93.92 | $94.24 | $94.24 | 2,540,021 |
| 2022-05-16 | $94.12 | $94.43 | $94.07 | $94.11 | $94.11 | 3,219,039 |
| 2022-05-13 | $94.10 | $94.24 | $93.90 | $94.21 | $94.21 | 2,547,148 |
| 2022-05-12 | $93.98 | $94.22 | $93.79 | $94.20 | $94.20 | 2,738,444 |
| 2022-05-11 | $93.82 | $94.20 | $93.80 | $93.99 | $93.99 | 2,829,274 |
| 2022-05-10 | $93.73 | $94.16 | $93.73 | $94.14 | $94.14 | 3,611,265 |
| 2022-05-09 | $93.90 | $93.95 | $93.59 | $93.67 | $93.67 | 3,792,152 |
| 2022-05-06 | $94.12 | $94.25 | $93.91 | $94.00 | $94.00 | 4,281,432 |
| 2022-05-05 | $94.24 | $94.38 | $93.96 | $94.12 | $94.12 | 4,779,212 |
| 2022-05-04 | $93.90 | $94.46 | $93.90 | $94.37 | $94.37 | 4,224,857 |
| 2022-05-03 | $93.70 | $94.19 | $93.70 | $94.14 | $94.14 | 3,497,384 |
| 2022-05-02 | $93.65 | $93.85 | $93.56 | $93.82 | $93.82 | 2,659,796 |
| 2022-04-29 | $93.75 | $93.86 | $93.60 | $93.64 | $93.64 | 2,977,834 |
| 2022-04-28 | $93.73 | $93.88 | $93.71 | $93.79 | $93.79 | 1,643,412 |
| 2022-04-27 | $93.52 | $93.86 | $93.52 | $93.80 | $93.80 | 4,342,204 |
| 2022-04-26 | $93.72 | $93.86 | $93.58 | $93.61 | $93.61 | 3,058,963 |
| 2022-04-25 | $93.67 | $93.87 | $93.66 | $93.81 | $93.81 | 2,459,870 |
| 2022-04-22 | $93.36 | $93.98 | $93.26 | $93.70 | $93.70 | 4,142,477 |
| 2022-04-21 | $93.43 | $93.54 | $93.34 | $93.34 | $93.34 | 1,262,079 |
| 2022-04-20 | $93.35 | $93.59 | $93.31 | $93.42 | $93.42 | 2,014,034 |
| 2022-04-19 | $93.31 | $93.48 | $93.25 | $93.46 | $93.46 | 1,403,644 |
| 2022-04-18 | $93.30 | $93.36 | $93.15 | $93.31 | $93.31 | 1,630,657 |
| 2022-04-14 | $93.43 | $93.43 | $93.26 | $93.30 | $93.30 | 1,257,324 |
| 2022-04-13 | $93.35 | $93.47 | $93.26 | $93.35 | $93.35 | 1,139,361 |
| 2022-04-12 | $93.17 | $93.35 | $93.13 | $93.35 | $93.35 | 1,413,517 |
| 2022-04-11 | $93.33 | $93.37 | $93.01 | $93.10 | $93.10 | 2,631,292 |
| 2022-04-08 | $93.41 | $93.53 | $93.31 | $93.40 | $93.40 | 1,161,137 |
| 2022-04-07 | $93.27 | $93.54 | $93.22 | $93.49 | $93.49 | 1,588,581 |
| 2022-04-06 | $93.04 | $93.30 | $93.03 | $93.28 | $93.28 | 2,328,893 |
| 2022-04-05 | $93.31 | $93.49 | $93.05 | $93.14 | $93.14 | 3,153,712 |
| 2022-04-04 | $93.50 | $93.54 | $93.23 | $93.29 | $93.29 | 3,713,790 |
| 2022-04-01 | $93.67 | $93.71 | $93.44 | $93.49 | $93.49 | 3,284,253 |
| 2022-03-31 | $93.61 | $93.64 | $93.56 | $93.56 | $93.56 | 2,512,291 |
| 2022-03-30 | $93.67 | $93.72 | $93.56 | $93.65 | $93.65 | 2,705,122 |
| 2022-03-29 | $93.67 | $93.77 | $93.55 | $93.59 | $93.59 | 2,401,942 |
| 2022-03-28 | $93.62 | $93.74 | $93.57 | $93.62 | $93.62 | 2,197,111 |
| 2022-03-25 | $93.60 | $93.75 | $93.51 | $93.62 | $93.62 | 2,452,377 |
| 2022-03-24 | $93.59 | $93.73 | $93.55 | $93.65 | $93.38 | 2,269,722 |
| 2022-03-23 | $93.60 | $93.67 | $93.50 | $93.59 | $93.32 | 2,125,327 |
| 2022-03-22 | $93.62 | $93.76 | $93.60 | $93.65 | $93.38 | 2,010,132 |
| 2022-03-21 | $93.69 | $93.87 | $93.21 | $93.61 | $93.34 | 1,497,386 |
| 2022-03-18 | $93.68 | $93.76 | $93.50 | $93.64 | $93.37 | 3,419,511 |
| 2022-03-17 | $93.51 | $93.78 | $93.50 | $93.78 | $93.51 | 2,037,661 |
| 2022-03-16 | $93.60 | $93.65 | $93.43 | $93.57 | $93.30 | 3,200,174 |
| 2022-03-15 | $93.48 | $93.72 | $93.19 | $93.60 | $93.33 | 2,997,878 |
| 2022-03-14 | $93.41 | $93.58 | $93.30 | $93.43 | $93.16 | 2,741,750 |
| 2022-03-11 | $93.31 | $93.46 | $93.26 | $93.40 | $93.13 | 2,236,401 |
| 2022-03-10 | $93.10 | $93.14 | $92.97 | $93.00 | $92.73 | 3,603,417 |
| 2022-03-09 | $93.07 | $93.30 | $93.04 | $93.10 | $92.83 | 3,064,879 |
| 2022-03-08 | $93.10 | $93.25 | $92.94 | $93.04 | $92.77 | 4,074,283 |
| 2022-03-07 | $93.47 | $93.47 | $93.07 | $93.08 | $92.81 | 4,277,262 |
| 2022-03-04 | $93.40 | $93.50 | $93.23 | $93.47 | $93.20 | 4,144,702 |
| 2022-03-03 | $93.50 | $93.63 | $93.30 | $93.37 | $93.10 | 4,640,830 |
| 2022-03-02 | $93.37 | $93.59 | $93.30 | $93.41 | $93.14 | 3,098,442 |
| 2022-03-01 | $93.28 | $93.48 | $93.20 | $93.30 | $93.03 | 2,722,277 |
| 2022-02-28 | $93.27 | $93.42 | $93.03 | $93.25 | $92.98 | 4,478,471 |
| 2022-02-25 | $93.39 | $93.42 | $93.15 | $93.41 | $93.14 | 2,392,695 |
| 2022-02-24 | $92.81 | $93.20 | $92.81 | $93.11 | $92.84 | 5,180,862 |
| 2022-02-23 | $93.06 | $93.35 | $92.80 | $93.13 | $92.86 | 8,586,807 |
| 2022-02-22 | $91.64 | $91.88 | $91.43 | $91.83 | $91.57 | 4,119,994 |
| 2022-02-18 | $91.71 | $91.89 | $91.30 | $91.45 | $91.19 | 6,473,673 |
| 2022-02-17 | $91.77 | $92.11 | $91.61 | $91.71 | $91.45 | 3,287,796 |
| 2022-02-16 | $91.92 | $92.28 | $91.64 | $91.92 | $91.66 | 3,867,082 |
| 2022-02-15 | $91.90 | $92.19 | $91.84 | $92.03 | $91.77 | 2,722,644 |
| 2022-02-14 | $91.86 | $91.96 | $91.47 | $91.66 | $91.40 | 4,397,776 |
| 2022-02-11 | $92.13 | $92.33 | $91.74 | $91.97 | $91.71 | 2,361,021 |
| 2022-02-10 | $92.20 | $92.43 | $91.89 | $92.20 | $91.93 | 4,896,517 |
| 2022-02-09 | $92.11 | $92.39 | $92.07 | $92.33 | $92.06 | 3,488,248 |
| 2022-02-08 | $91.81 | $92.21 | $91.71 | $92.05 | $91.79 | 2,644,686 |
| 2022-02-07 | $91.60 | $91.90 | $91.50 | $91.80 | $91.54 | 3,481,493 |
| 2022-02-04 | $91.56 | $91.77 | $91.31 | $91.46 | $91.20 | 3,645,253 |
| 2022-02-03 | $92.05 | $92.12 | $91.29 | $91.72 | $91.46 | 4,199,905 |
| 2022-02-02 | $91.22 | $92.01 | $91.20 | $91.89 | $91.63 | 5,056,425 |
| 2022-02-01 | $91.18 | $91.34 | $91.11 | $91.25 | $90.99 | 5,793,955 |
| 2022-01-31 | $91.32 | $91.49 | $90.94 | $91.20 | $90.94 | 6,103,201 |
| 2022-01-28 | $91.33 | $91.47 | $91.23 | $91.39 | $91.13 | 3,597,262 |
| 2022-01-27 | $91.10 | $91.58 | $91.10 | $91.38 | $91.12 | 6,283,868 |
| 2022-01-26 | $91.35 | $91.68 | $90.93 | $91.12 | $90.86 | 9,691,606 |
| 2022-01-25 | $91.50 | $91.60 | $91.17 | $91.37 | $91.11 | 4,777,495 |
| 2022-01-24 | $91.43 | $92.15 | $91.21 | $91.71 | $91.45 | 8,858,332 |
| 2022-01-21 | $91.85 | $92.08 | $91.49 | $91.70 | $91.44 | 4,900,087 |
| 2022-01-20 | $92.35 | $92.50 | $91.24 | $91.49 | $91.23 | 9,423,180 |
| 2022-01-19 | $92.06 | $92.21 | $91.75 | $91.77 | $91.51 | 3,628,226 |
| 2022-01-18 | $92.06 | $92.31 | $91.90 | $92.03 | $91.77 | 4,140,682 |
| 2022-01-14 | $92.19 | $92.45 | $92.04 | $92.21 | $91.94 | 5,397,893 |
| 2022-01-13 | $92.15 | $92.43 | $92.03 | $92.19 | $91.92 | 3,332,640 |
| 2022-01-12 | $92.27 | $92.35 | $92.01 | $92.20 | $91.93 | 4,854,230 |
| 2022-01-11 | $92.30 | $92.57 | $92.19 | $92.26 | $91.99 | 3,016,471 |
| 2022-01-10 | $92.34 | $92.46 | $92.16 | $92.30 | $92.03 | 4,592,690 |
| 2022-01-07 | $92.42 | $92.64 | $92.19 | $92.32 | $92.05 | 5,433,636 |
| 2022-01-06 | $92.55 | $92.69 | $92.28 | $92.36 | $92.09 | 5,010,420 |
| 2022-01-05 | $92.60 | $92.95 | $92.44 | $92.55 | $92.28 | 5,474,445 |
| 2022-01-04 | $92.82 | $92.99 | $92.50 | $92.64 | $92.37 | 6,102,395 |
| 2022-01-03 | $92.87 | $93.17 | $92.72 | $92.84 | $92.57 | 4,950,754 |
| 2021-12-31 | $93.19 | $93.20 | $92.84 | $92.87 | $92.60 | 2,030,941 |
| 2021-12-30 | $93.29 | $93.44 | $92.81 | $93.14 | $92.87 | 2,688,832 |
| 2021-12-29 | $93.00 | $93.25 | $92.77 | $93.19 | $92.92 | 3,013,158 |
| 2021-12-28 | $92.26 | $93.09 | $92.11 | $93.00 | $92.73 | 3,284,925 |
| 2021-12-27 | $91.90 | $92.33 | $91.72 | $92.25 | $91.98 | 5,217,566 |
| 2021-12-23 | $91.79 | $92.00 | $91.58 | $91.84 | $91.58 | 2,816,009 |
| 2021-12-22 | $90.61 | $92.37 | $90.59 | $91.79 | $91.26 | 10,394,357 |
| 2021-12-21 | $90.56 | $90.79 | $90.42 | $90.67 | $90.14 | 16,682,040 |
| 2021-12-20 | $90.00 | $90.87 | $89.64 | $90.49 | $89.97 | 41,394,563 |
| 2021-12-17 | $90.92 | $92.34 | $88.54 | $89.77 | $89.25 | 41,175,026 |
| 2021-12-16 | $79.00 | $80.72 | $78.90 | $79.49 | $79.03 | 6,340,275 |
| 2021-12-15 | $77.55 | $79.10 | $76.71 | $78.92 | $78.46 | 5,551,184 |
| 2021-12-14 | $76.52 | $77.55 | $76.29 | $77.26 | $76.81 | 4,328,727 |
| 2021-12-13 | $73.87 | $77.04 | $73.78 | $76.71 | $76.27 | 4,277,172 |
| 2021-12-10 | $75.41 | $75.48 | $73.77 | $74.37 | $73.94 | 2,762,873 |
| 2021-12-09 | $74.97 | $75.63 | $73.66 | $75.15 | $74.71 | 3,087,322 |
| 2021-12-08 | $74.00 | $75.58 | $73.78 | $75.20 | $74.76 | 2,382,886 |
| 2021-12-07 | $73.01 | $73.88 | $72.85 | $73.78 | $73.35 | 1,757,119 |
| 2021-12-06 | $72.22 | $73.31 | $71.71 | $72.99 | $72.57 | 2,082,253 |
| 2021-12-03 | $72.24 | $72.52 | $71.36 | $71.67 | $71.25 | 2,159,974 |
| 2021-12-02 | $70.33 | $72.23 | $70.10 | $71.87 | $71.45 | 2,574,424 |
| 2021-12-01 | $70.89 | $72.21 | $70.01 | $70.01 | $69.60 | 2,220,747 |
| 2021-11-30 | $73.51 | $73.51 | $70.07 | $70.45 | $70.04 | 4,754,061 |
| 2021-11-29 | $72.45 | $73.34 | $71.86 | $72.86 | $72.44 | 1,699,413 |
| 2021-11-26 | $73.64 | $74.13 | $72.11 | $72.30 | $71.88 | 1,502,693 |
| 2021-11-24 | $74.01 | $74.34 | $73.05 | $73.49 | $73.06 | 2,170,858 |
| 2021-11-23 | $73.35 | $74.10 | $73.00 | $73.93 | $73.50 | 2,166,651 |
| 2021-11-22 | $73.08 | $74.25 | $72.32 | $73.44 | $73.01 | 3,519,678 |
| 2021-11-19 | $73.82 | $74.50 | $72.65 | $72.74 | $72.32 | 1,734,608 |
| 2021-11-18 | $74.37 | $74.37 | $73.12 | $73.58 | $73.15 | 1,727,829 |
| 2021-11-17 | $73.76 | $74.89 | $73.11 | $74.32 | $73.89 | 1,914,150 |
| 2021-11-16 | $74.21 | $74.73 | $73.90 | $74.11 | $73.68 | 1,827,378 |
| 2021-11-15 | $74.63 | $75.32 | $73.74 | $73.91 | $73.48 | 1,757,299 |
| 2021-11-12 | $75.03 | $75.31 | $74.69 | $75.01 | $74.58 | 1,383,094 |
| 2021-11-11 | $74.12 | $74.78 | $73.82 | $74.63 | $74.20 | 1,324,600 |
| 2021-11-10 | $74.30 | $75.09 | $74.24 | $74.36 | $73.93 | 1,536,971 |
| 2021-11-09 | $74.47 | $74.82 | $73.77 | $74.16 | $73.73 | 1,682,995 |
| 2021-11-08 | $75.18 | $75.25 | $74.25 | $74.46 | $74.03 | 1,986,625 |
| 2021-11-05 | $75.78 | $76.76 | $75.30 | $75.53 | $75.09 | 2,546,682 |
| 2021-11-04 | $78.18 | $78.25 | $75.45 | $75.69 | $75.25 | 3,054,004 |
| 2021-11-03 | $76.67 | $78.27 | $76.51 | $78.24 | $77.79 | 2,929,981 |
| 2021-11-02 | $76.36 | $77.08 | $75.60 | $76.67 | $76.23 | 2,349,390 |
| 2021-11-01 | $74.21 | $76.35 | $73.80 | $76.28 | $75.84 | 2,963,188 |
| 2021-10-29 | $73.06 | $75.50 | $71.94 | $74.29 | $73.86 | 4,665,181 |
| 2021-10-28 | $69.94 | $70.93 | $69.86 | $70.67 | $70.26 | 3,058,220 |
| 2021-10-27 | $72.10 | $72.24 | $69.69 | $69.89 | $69.48 | 2,629,438 |
| 2021-10-26 | $71.83 | $72.28 | $71.47 | $71.95 | $71.53 | 1,681,407 |
| 2021-10-25 | $71.66 | $71.90 | $70.92 | $71.63 | $71.21 | 1,756,224 |
| 2021-10-22 | $72.06 | $72.48 | $71.73 | $71.81 | $71.39 | 1,484,462 |
| 2021-10-21 | $72.17 | $72.17 | $71.66 | $71.87 | $71.45 | 1,116,198 |
| 2021-10-20 | $71.54 | $72.42 | $71.47 | $72.06 | $71.64 | 2,271,353 |
| 2021-10-19 | $70.37 | $71.61 | $70.27 | $71.41 | $71.00 | 1,613,502 |
| 2021-10-18 | $71.26 | $71.32 | $70.01 | $70.12 | $69.71 | 1,620,508 |
| 2021-10-15 | $71.81 | $72.30 | $71.38 | $71.42 | $71.01 | 5,713,047 |
| 2021-10-14 | $70.99 | $71.95 | $70.87 | $71.72 | $71.30 | 2,370,029 |
| 2021-10-13 | $70.43 | $70.86 | $69.95 | $70.70 | $70.29 | 2,152,126 |
| 2021-10-12 | $70.56 | $70.92 | $69.99 | $70.24 | $69.83 | 1,821,346 |
| 2021-10-11 | $70.89 | $71.35 | $70.58 | $70.59 | $70.18 | 2,092,013 |
| 2021-10-08 | $71.06 | $71.50 | $70.50 | $71.07 | $70.66 | 1,909,621 |
| 2021-10-07 | $70.85 | $71.49 | $70.61 | $70.74 | $70.33 | 2,239,981 |
| 2021-10-06 | $69.61 | $70.66 | $69.08 | $70.62 | $70.21 | 3,116,183 |
| 2021-10-05 | $70.08 | $70.84 | $69.74 | $69.94 | $69.53 | 2,434,371 |
| 2021-10-04 | $70.29 | $71.04 | $69.57 | $70.19 | $69.78 | 2,861,457 |
| 2021-10-01 | $70.84 | $70.84 | $69.91 | $70.34 | $69.93 | 2,257,846 |
| 2021-09-30 | $71.33 | $71.79 | $70.15 | $70.52 | $70.11 | 3,043,503 |
| 2021-09-29 | $71.27 | $72.04 | $70.99 | $71.13 | $70.72 | 1,586,680 |
| 2021-09-28 | $71.70 | $72.20 | $70.75 | $71.19 | $70.78 | 3,641,336 |
| 2021-09-27 | $72.46 | $73.48 | $71.87 | $72.04 | $71.62 | 1,523,568 |
| 2021-09-24 | $73.02 | $73.44 | $72.70 | $72.98 | $72.56 | 1,580,264 |
| 2021-09-23 | $73.03 | $73.75 | $72.89 | $73.17 | $72.53 | 1,955,998 |
| 2021-09-22 | $73.58 | $73.60 | $72.87 | $72.96 | $72.32 | 1,417,980 |
| 2021-09-21 | $73.77 | $74.31 | $73.33 | $73.35 | $72.71 | 1,506,310 |
| 2021-09-20 | $74.94 | $75.15 | $73.24 | $73.69 | $73.04 | 2,124,595 |
| 2021-09-17 | $74.05 | $75.68 | $73.92 | $75.04 | $74.38 | 8,145,163 |
| 2021-09-16 | $74.15 | $74.40 | $72.96 | $74.02 | $73.37 | 2,097,900 |
| 2021-09-15 | $73.89 | $74.94 | $73.87 | $74.23 | $73.58 | 2,537,434 |
| 2021-09-14 | $74.95 | $74.96 | $73.55 | $73.92 | $73.27 | 1,981,868 |
| 2021-09-13 | $74.51 | $74.71 | $73.78 | $74.50 | $73.85 | 1,912,288 |
| 2021-09-10 | $75.00 | $75.24 | $73.95 | $74.45 | $73.80 | 1,658,369 |
| 2021-09-09 | $75.66 | $76.19 | $75.03 | $75.05 | $74.39 | 1,374,459 |
| 2021-09-08 | $76.06 | $76.19 | $75.50 | $75.67 | $75.01 | 1,663,294 |
| 2021-09-07 | $75.77 | $76.66 | $75.57 | $75.79 | $75.12 | 1,937,286 |
| 2021-09-03 | $75.83 | $76.34 | $75.45 | $75.69 | $75.02 | 1,818,693 |
| 2021-09-02 | $76.26 | $76.32 | $75.57 | $76.30 | $75.63 | 1,232,996 |
| 2021-09-01 | $76.55 | $76.63 | $75.54 | $76.08 | $75.41 | 1,247,743 |
| 2021-08-31 | $76.12 | $76.75 | $75.76 | $76.35 | $75.68 | 1,785,220 |
| 2021-08-30 | $76.84 | $77.15 | $76.15 | $76.22 | $75.55 | 987,067 |
| 2021-08-27 | $76.09 | $77.00 | $75.97 | $76.84 | $76.16 | 1,330,546 |
| 2021-08-26 | $76.35 | $76.66 | $75.83 | $76.07 | $75.40 | 1,543,826 |
| 2021-08-25 | $77.19 | $77.36 | $75.74 | $76.51 | $75.84 | 3,317,695 |
| 2021-08-24 | $77.85 | $77.97 | $76.99 | $77.19 | $76.51 | 1,769,830 |
| 2021-08-23 | $79.08 | $79.08 | $77.62 | $77.92 | $77.24 | 2,295,077 |
| 2021-08-20 | $79.89 | $80.18 | $78.75 | $78.96 | $78.27 | 2,428,882 |
| 2021-08-19 | $79.47 | $80.35 | $78.96 | $79.62 | $78.92 | 1,536,680 |
| 2021-08-18 | $80.95 | $80.97 | $79.30 | $79.36 | $78.66 | 1,750,345 |
| 2021-08-17 | $79.86 | $80.85 | $79.76 | $80.78 | $80.07 | 1,355,707 |
| 2021-08-16 | $79.77 | $80.33 | $79.60 | $80.15 | $79.45 | 1,176,168 |
| 2021-08-13 | $79.56 | $79.98 | $79.21 | $79.63 | $78.93 | 800,807 |
| 2021-08-12 | $79.32 | $79.92 | $79.32 | $79.54 | $78.84 | 1,095,671 |
| 2021-08-11 | $79.43 | $79.82 | $79.17 | $79.48 | $78.78 | 985,019 |
| 2021-08-10 | $80.22 | $80.22 | $78.71 | $79.10 | $78.40 | 1,439,425 |
| 2021-08-09 | $79.99 | $80.23 | $79.58 | $80.00 | $79.30 | 1,532,456 |
| 2021-08-06 | $80.00 | $80.40 | $79.70 | $80.00 | $79.30 | 1,262,704 |
| 2021-08-05 | $80.37 | $80.46 | $79.26 | $79.90 | $79.20 | 1,425,415 |
| 2021-08-04 | $81.91 | $82.00 | $80.07 | $80.09 | $79.39 | 2,010,904 |
| 2021-08-03 | $80.09 | $81.97 | $79.93 | $81.91 | $81.19 | 2,218,202 |
| 2021-08-02 | $80.06 | $80.22 | $79.44 | $80.11 | $79.41 | 1,870,672 |
| 2021-07-30 | $80.02 | $80.82 | $79.22 | $80.39 | $79.68 | 3,294,642 |
| 2021-07-29 | $77.58 | $79.36 | $77.58 | $78.53 | $77.84 | 2,714,687 |
| 2021-07-28 | $79.13 | $79.47 | $78.68 | $78.76 | $78.07 | 3,256,525 |
| 2021-07-27 | $78.49 | $79.49 | $78.30 | $79.35 | $78.65 | 2,629,454 |
| 2021-07-26 | $78.31 | $78.83 | $77.67 | $78.29 | $77.60 | 2,099,306 |
| 2021-07-23 | $77.43 | $78.56 | $77.34 | $78.41 | $77.72 | 2,023,626 |
| 2021-07-22 | $77.87 | $78.20 | $77.56 | $78.06 | $77.37 | 1,784,791 |
| 2021-07-21 | $77.72 | $78.07 | $77.15 | $77.69 | $77.01 | 1,554,564 |
| 2021-07-20 | $76.89 | $78.71 | $76.85 | $77.81 | $77.13 | 2,531,280 |
| 2021-07-19 | $77.61 | $77.87 | $76.07 | $76.72 | $76.05 | 2,954,694 |
| 2021-07-16 | $79.69 | $79.69 | $76.92 | $77.46 | $76.78 | 3,932,606 |
| 2021-07-15 | $79.41 | $79.71 | $78.98 | $79.50 | $78.80 | 1,491,292 |
| 2021-07-14 | $79.86 | $79.86 | $79.20 | $79.62 | $78.92 | 1,292,717 |
| 2021-07-13 | $80.09 | $80.41 | $79.59 | $79.72 | $79.02 | 1,481,855 |
| 2021-07-12 | $79.60 | $80.25 | $79.43 | $80.01 | $79.31 | 1,629,344 |
| 2021-07-09 | $79.48 | $80.04 | $79.43 | $79.57 | $78.87 | 2,100,317 |
| 2021-07-08 | $79.78 | $80.39 | $79.37 | $79.74 | $79.04 | 2,112,211 |
| 2021-07-07 | $80.08 | $80.32 | $79.64 | $80.22 | $79.52 | 3,278,627 |
| 2021-07-06 | $79.64 | $79.94 | $78.74 | $79.56 | $78.86 | 2,755,361 |
| 2021-07-02 | $78.61 | $79.59 | $78.46 | $79.46 | $78.76 | 4,650,515 |
| 2021-07-01 | $78.04 | $78.74 | $78.04 | $78.49 | $77.80 | 4,044,588 |
| 2021-06-30 | $78.50 | $78.75 | $77.67 | $78.16 | $77.47 | 1,666,765 |
| 2021-06-29 | $78.66 | $78.99 | $77.95 | $78.36 | $77.67 | 3,660,729 |
| 2021-06-28 | $78.51 | $79.02 | $78.30 | $78.50 | $77.81 | 2,676,890 |
| 2021-06-25 | $78.03 | $79.26 | $77.91 | $78.45 | $77.76 | 10,277,730 |
| 2021-06-24 | $78.22 | $78.83 | $78.07 | $78.28 | $77.38 | 1,474,044 |
| 2021-06-23 | $78.96 | $78.96 | $77.78 | $78.14 | $77.24 | 1,608,053 |
| 2021-06-22 | $79.56 | $79.64 | $78.83 | $79.07 | $78.16 | 1,485,693 |
| 2021-06-21 | $78.79 | $79.58 | $78.31 | $79.48 | $78.56 | 1,871,502 |
| 2021-06-18 | $78.67 | $79.38 | $78.46 | $78.80 | $77.89 | 4,825,514 |
| 2021-06-17 | $79.23 | $79.41 | $78.70 | $78.93 | $78.02 | 3,526,008 |
| 2021-06-16 | $80.24 | $80.36 | $79.05 | $79.30 | $78.38 | 2,462,946 |
| 2021-06-15 | $80.94 | $81.13 | $80.10 | $80.24 | $79.31 | 2,002,843 |
| 2021-06-14 | $81.00 | $81.09 | $79.66 | $80.69 | $79.76 | 2,690,993 |
| 2021-06-11 | $81.08 | $81.57 | $80.55 | $81.27 | $80.33 | 3,439,697 |
| 2021-06-10 | $80.18 | $81.18 | $79.83 | $81.08 | $80.14 | 2,549,202 |
| 2021-06-09 | $79.64 | $80.32 | $79.64 | $80.03 | $79.10 | 2,187,569 |
| 2021-06-08 | $79.53 | $80.30 | $79.25 | $79.49 | $78.57 | 1,930,241 |
| 2021-06-07 | $80.44 | $80.72 | $79.30 | $79.53 | $78.61 | 3,090,460 |
| 2021-06-04 | $80.35 | $81.42 | $79.99 | $80.35 | $79.42 | 3,125,506 |
| 2021-06-03 | $77.88 | $80.33 | $77.84 | $80.26 | $79.33 | 3,772,251 |
| 2021-06-02 | $77.80 | $78.52 | $77.69 | $78.05 | $77.15 | 2,776,849 |
| 2021-06-01 | $78.40 | $78.66 | $77.53 | $77.90 | $77.00 | 1,754,384 |
| 2021-05-28 | $78.78 | $79.08 | $78.23 | $78.25 | $77.35 | 1,938,693 |
| 2021-05-27 | $79.23 | $79.50 | $78.22 | $78.29 | $77.39 | 2,337,551 |
| 2021-05-26 | $78.28 | $79.38 | $78.00 | $79.03 | $78.12 | 4,551,620 |
| 2021-05-25 | $77.10 | $79.13 | $76.74 | $78.12 | $77.22 | 6,453,497 |
| 2021-05-24 | $77.97 | $78.01 | $76.95 | $77.00 | $76.11 | 2,453,603 |
| 2021-05-21 | $78.78 | $79.24 | $77.49 | $77.53 | $76.63 | 2,680,961 |
| 2021-05-20 | $78.26 | $79.02 | $78.08 | $78.46 | $77.55 | 2,711,451 |
| 2021-05-19 | $77.61 | $78.50 | $77.18 | $78.43 | $77.52 | 2,694,593 |
| 2021-05-18 | $76.67 | $78.46 | $76.51 | $77.92 | $77.02 | 3,705,687 |
| 2021-05-17 | $76.80 | $77.35 | $76.42 | $76.50 | $75.62 | 2,256,694 |
| 2021-05-14 | $77.51 | $77.62 | $76.79 | $76.80 | $75.91 | 1,972,159 |
| 2021-05-13 | $76.14 | $77.15 | $76.00 | $76.87 | $75.98 | 2,446,905 |
| 2021-05-12 | $76.55 | $77.01 | $76.24 | $76.31 | $75.43 | 2,832,714 |
| 2021-05-11 | $77.54 | $77.79 | $76.10 | $76.69 | $75.80 | 3,386,489 |
| 2021-05-10 | $78.33 | $79.22 | $77.32 | $77.35 | $76.46 | 5,105,253 |
| 2021-05-07 | $75.02 | $77.21 | $74.82 | $76.68 | $75.79 | 3,866,417 |
| 2021-05-06 | $74.63 | $75.53 | $74.40 | $75.17 | $74.30 | 2,583,437 |
| 2021-05-05 | $72.59 | $74.64 | $71.82 | $74.60 | $73.74 | 5,638,822 |
| 2021-05-04 | $75.73 | $75.74 | $75.01 | $75.48 | $74.61 | 2,819,972 |
| 2021-05-03 | $75.20 | $76.06 | $75.17 | $75.99 | $75.11 | 2,595,653 |
| 2021-04-30 | $74.98 | $75.57 | $74.51 | $75.05 | $74.18 | 2,181,498 |
| 2021-04-29 | $74.97 | $75.36 | $74.54 | $75.34 | $74.47 | 1,589,320 |
| 2021-04-28 | $75.84 | $76.01 | $74.75 | $74.97 | $74.10 | 1,622,220 |
| 2021-04-27 | $75.27 | $75.94 | $74.93 | $75.51 | $74.64 | 1,463,483 |
| 2021-04-26 | $75.55 | $75.88 | $74.81 | $75.61 | $74.74 | 1,316,340 |
| 2021-04-23 | $75.86 | $75.98 | $75.20 | $75.56 | $74.69 | 1,228,156 |
| 2021-04-22 | $76.00 | $76.37 | $75.48 | $75.94 | $75.06 | 1,849,336 |
| 2021-04-21 | $75.51 | $76.13 | $75.37 | $75.89 | $75.01 | 2,798,353 |
| 2021-04-20 | $74.70 | $75.74 | $74.63 | $75.32 | $74.45 | 1,747,672 |
| 2021-04-19 | $75.39 | $75.41 | $74.38 | $74.68 | $73.82 | 1,764,918 |
| 2021-04-16 | $74.35 | $75.50 | $74.31 | $75.31 | $74.44 | 6,534,197 |
| 2021-04-15 | $74.05 | $75.15 | $74.03 | $74.52 | $73.66 | 2,071,114 |
| 2021-04-14 | $74.10 | $74.48 | $73.39 | $73.83 | $72.98 | 2,528,618 |
| 2021-04-13 | $73.35 | $74.12 | $73.27 | $74.02 | $73.16 | 1,909,038 |
| 2021-04-12 | $72.73 | $73.83 | $72.73 | $73.57 | $72.72 | 2,649,175 |
| 2021-04-09 | $72.37 | $73.13 | $72.20 | $72.79 | $71.95 | 2,293,262 |
| 2021-04-08 | $72.73 | $72.91 | $72.06 | $72.20 | $71.37 | 1,832,519 |
| 2021-04-07 | $72.12 | $72.56 | $72.05 | $72.26 | $71.42 | 1,654,984 |
| 2021-04-06 | $73.25 | $73.55 | $71.76 | $72.19 | $71.36 | 2,123,251 |
| 2021-04-05 | $72.68 | $73.52 | $72.68 | $73.25 | $72.40 | 1,862,605 |
| 2021-04-01 | $71.98 | $73.24 | $71.75 | $72.92 | $71.86 | 2,026,008 |
| 2021-03-31 | $71.65 | $72.48 | $71.30 | $71.88 | $70.84 | 2,118,722 |
| 2021-03-30 | $72.14 | $72.48 | $71.07 | $71.64 | $70.60 | 1,623,299 |
| 2021-03-29 | $72.33 | $72.99 | $71.85 | $72.49 | $71.44 | 1,681,328 |
| 2021-03-26 | $72.20 | $72.47 | $71.75 | $72.43 | $71.38 | 1,553,711 |
| 2021-03-25 | $71.88 | $72.41 | $71.34 | $72.28 | $71.23 | 1,643,989 |
| 2021-03-24 | $71.41 | $72.61 | $71.35 | $71.83 | $70.79 | 2,404,604 |
| 2021-03-23 | $72.14 | $72.47 | $71.51 | $71.73 | $70.69 | 1,982,553 |
| 2021-03-22 | $71.66 | $72.20 | $71.15 | $71.97 | $70.93 | 3,285,141 |
| 2021-03-19 | $71.46 | $72.24 | $71.40 | $71.95 | $70.91 | 4,597,569 |
| 2021-03-18 | $72.67 | $72.73 | $71.66 | $71.74 | $70.70 | 2,840,478 |
| 2021-03-17 | $72.41 | $72.65 | $71.61 | $72.30 | $71.25 | 3,777,260 |
| 2021-03-16 | $72.88 | $73.45 | $72.12 | $72.20 | $71.15 | 2,668,659 |
| 2021-03-15 | $71.65 | $72.67 | $71.29 | $72.38 | $71.33 | 3,349,578 |
| 2021-03-12 | $70.54 | $71.77 | $70.54 | $71.26 | $70.23 | 3,321,872 |
| 2021-03-11 | $72.01 | $72.20 | $70.99 | $71.08 | $70.05 | 3,362,619 |
| 2021-03-10 | $71.00 | $71.44 | $70.33 | $70.83 | $69.80 | 2,412,342 |
| 2021-03-09 | $70.77 | $71.63 | $70.48 | $70.53 | $69.51 | 2,513,049 |
| 2021-03-08 | $70.31 | $71.37 | $70.11 | $70.17 | $69.15 | 2,617,756 |
| 2021-03-05 | $68.44 | $70.57 | $68.22 | $70.39 | $69.37 | 4,389,931 |
| 2021-03-04 | $70.31 | $70.31 | $67.96 | $68.22 | $67.23 | 3,540,821 |
| 2021-03-03 | $69.22 | $69.34 | $68.18 | $68.55 | $67.55 | 2,324,759 |
| 2021-03-02 | $70.26 | $70.60 | $69.50 | $69.61 | $68.60 | 2,759,549 |
| 2021-03-01 | $69.48 | $70.38 | $69.48 | $70.15 | $69.13 | 4,312,488 |
| 2021-02-26 | $70.26 | $70.61 | $69.12 | $69.14 | $68.14 | 3,480,262 |
| 2021-02-25 | $70.79 | $71.61 | $69.92 | $69.94 | $68.92 | 3,322,140 |
| 2021-02-24 | $69.96 | $70.79 | $69.66 | $70.29 | $69.27 | 3,670,179 |
| 2021-02-23 | $70.54 | $71.43 | $69.52 | $70.07 | $69.05 | 5,757,371 |
| 2021-02-22 | $71.56 | $71.96 | $70.74 | $70.91 | $69.88 | 2,590,383 |
| 2021-02-19 | $72.55 | $72.94 | $71.30 | $71.56 | $70.52 | 2,772,991 |
| 2021-02-18 | $72.68 | $72.83 | $72.02 | $72.54 | $71.49 | 2,994,441 |
| 2021-02-17 | $72.47 | $73.72 | $72.23 | $72.49 | $71.44 | 3,917,846 |
| 2021-02-16 | $75.10 | $75.20 | $72.60 | $72.75 | $71.69 | 4,968,612 |
| 2021-02-12 | $75.50 | $75.54 | $74.41 | $74.95 | $73.86 | 3,174,371 |
| 2021-02-11 | $77.51 | $78.37 | $75.06 | $75.90 | $74.80 | 3,171,389 |
| 2021-02-10 | $79.56 | $79.99 | $78.74 | $79.00 | $77.85 | 2,263,216 |
| 2021-02-09 | $78.83 | $79.49 | $78.67 | $79.02 | $77.87 | 1,876,091 |
| 2021-02-08 | $79.79 | $80.22 | $78.14 | $78.50 | $77.36 | 2,401,839 |
| 2021-02-05 | $80.78 | $80.85 | $79.70 | $79.82 | $78.66 | 928,485 |
| 2021-02-04 | $80.04 | $81.26 | $79.61 | $80.09 | $78.93 | 991,700 |
| 2021-02-03 | $80.35 | $80.65 | $79.20 | $79.74 | $78.58 | 1,067,015 |
| 2021-02-02 | $80.54 | $82.06 | $80.44 | $80.48 | $79.31 | 1,167,345 |
| 2021-02-01 | $80.76 | $80.76 | $79.47 | $80.09 | $78.93 | 1,270,560 |
| 2021-01-29 | $80.12 | $81.26 | $79.25 | $80.11 | $78.95 | 1,492,443 |
| 2021-01-28 | $83.12 | $84.20 | $80.62 | $80.66 | $79.49 | 2,149,602 |
| 2021-01-27 | $80.90 | $84.06 | $80.90 | $83.30 | $82.09 | 3,087,879 |
| 2021-01-26 | $80.66 | $81.44 | $79.93 | $81.33 | $80.15 | 1,010,765 |
| 2021-01-25 | $79.85 | $81.36 | $79.76 | $80.50 | $79.33 | 1,525,629 |
| 2021-01-22 | $79.64 | $80.26 | $79.21 | $79.90 | $78.74 | 1,312,509 |
| 2021-01-21 | $79.62 | $80.17 | $79.41 | $79.62 | $78.46 | 964,341 |
| 2021-01-20 | $79.08 | $80.00 | $78.80 | $79.74 | $78.58 | 1,184,177 |
| 2021-01-19 | $79.38 | $80.03 | $78.76 | $79.51 | $78.36 | 1,332,912 |
| 2021-01-15 | $80.12 | $80.47 | $79.08 | $80.21 | $79.05 | 1,453,908 |
| 2021-01-14 | $80.43 | $81.75 | $80.23 | $80.33 | $79.16 | 2,281,977 |
| 2021-01-13 | $79.01 | $80.82 | $78.87 | $80.65 | $79.48 | 2,375,537 |
| 2021-01-12 | $78.79 | $79.19 | $78.28 | $78.93 | $77.78 | 1,151,083 |
| 2021-01-11 | $79.65 | $79.80 | $78.45 | $78.88 | $77.73 | 1,343,690 |
| 2021-01-08 | $79.50 | $80.00 | $78.37 | $79.86 | $78.70 | 1,586,941 |
| 2021-01-07 | $78.40 | $80.00 | $78.40 | $79.63 | $78.47 | 1,824,499 |
| 2021-01-06 | $76.74 | $78.95 | $76.52 | $78.83 | $77.69 | 1,807,083 |
| 2021-01-05 | $77.50 | $78.50 | $77.34 | $78.21 | $77.07 | 1,123,622 |
| 2021-01-04 | $78.40 | $79.03 | $76.55 | $77.74 | $76.61 | 2,180,674 |
| 2020-12-31 | $78.01 | $78.55 | $77.58 | $78.48 | $77.34 | 704,915 |
| 2020-12-30 | $78.38 | $78.98 | $77.85 | $77.98 | $76.85 | 698,445 |
| 2020-12-29 | $78.58 | $78.98 | $78.20 | $78.50 | $77.36 | 772,595 |
| 2020-12-28 | $78.70 | $79.24 | $77.51 | $78.05 | $76.92 | 1,418,735 |
| 2020-12-24 | $78.40 | $78.46 | $77.62 | $78.41 | $77.27 | 432,006 |
| 2020-12-23 | $77.78 | $78.24 | $77.35 | $77.69 | $76.35 | 1,039,647 |
| 2020-12-22 | $76.58 | $77.62 | $76.47 | $77.38 | $76.04 | 1,612,236 |
| 2020-12-21 | $76.66 | $77.08 | $75.09 | $76.59 | $75.27 | 1,307,984 |
| 2020-12-18 | $77.68 | $78.21 | $76.97 | $77.60 | $76.26 | 5,548,740 |
| 2020-12-17 | $77.41 | $78.37 | $77.32 | $78.16 | $76.81 | 2,600,150 |
| 2020-12-16 | $75.76 | $77.50 | $75.44 | $77.40 | $76.06 | 3,245,802 |
| 2020-12-15 | $74.70 | $75.41 | $74.32 | $75.36 | $74.06 | 1,611,758 |
| 2020-12-14 | $74.95 | $75.03 | $74.14 | $74.25 | $72.97 | 1,521,998 |
| 2020-12-11 | $74.08 | $75.02 | $73.77 | $74.51 | $73.22 | 1,486,224 |
| 2020-12-10 | $74.05 | $74.33 | $73.53 | $73.97 | $72.69 | 1,191,400 |
| 2020-12-09 | $74.12 | $75.16 | $73.86 | $74.41 | $73.12 | 1,924,089 |
| 2020-12-08 | $72.15 | $74.19 | $72.15 | $74.15 | $72.87 | 1,884,089 |
| 2020-12-07 | $74.22 | $74.47 | $72.74 | $72.84 | $71.58 | 1,635,800 |
| 2020-12-04 | $73.70 | $74.77 | $73.47 | $74.29 | $73.01 | 1,443,676 |
| 2020-12-03 | $75.15 | $75.27 | $73.65 | $73.89 | $72.61 | 1,274,380 |
| 2020-12-02 | $75.04 | $75.55 | $74.84 | $75.47 | $74.17 | 844,220 |
| 2020-12-01 | $75.06 | $76.00 | $74.90 | $75.37 | $74.07 | 1,282,251 |
| 2020-11-30 | $74.12 | $74.88 | $73.75 | $74.84 | $73.55 | 1,937,928 |
| 2020-11-27 | $74.07 | $74.38 | $73.79 | $74.10 | $72.82 | 819,804 |
| 2020-11-25 | $74.80 | $74.82 | $73.80 | $74.12 | $72.84 | 863,946 |
| 2020-11-24 | $74.17 | $75.15 | $73.78 | $74.37 | $73.09 | 1,109,070 |
| 2020-11-23 | $73.97 | $74.43 | $73.17 | $73.61 | $72.34 | 1,315,436 |
| 2020-11-20 | $72.87 | $74.12 | $72.54 | $73.25 | $71.98 | 1,558,802 |
| 2020-11-19 | $73.03 | $73.36 | $72.10 | $72.87 | $71.61 | 1,140,279 |
| 2020-11-18 | $74.52 | $75.24 | $72.88 | $72.92 | $71.66 | 1,298,404 |
| 2020-11-17 | $74.72 | $75.39 | $73.88 | $74.77 | $73.48 | 913,247 |
| 2020-11-16 | $75.58 | $76.15 | $75.00 | $75.26 | $73.96 | 790,482 |
| 2020-11-13 | $74.34 | $75.46 | $74.21 | $75.46 | $74.16 | 997,585 |
| 2020-11-12 | $74.27 | $74.88 | $73.39 | $73.86 | $72.58 | 897,511 |
| 2020-11-11 | $75.29 | $75.47 | $73.94 | $74.61 | $73.32 | 1,399,683 |
| 2020-11-10 | $72.94 | $75.06 | $72.80 | $74.72 | $73.43 | 1,798,428 |
| 2020-11-09 | $75.74 | $77.33 | $73.81 | $73.87 | $72.59 | 2,234,582 |
| 2020-11-06 | $72.78 | $73.20 | $71.94 | $72.96 | $71.70 | 1,030,723 |
| 2020-11-05 | $73.60 | $73.65 | $72.14 | $72.40 | $71.15 | 1,316,317 |
| 2020-11-04 | $74.89 | $75.22 | $71.91 | $72.10 | $70.85 | 2,146,791 |
| 2020-11-03 | $72.57 | $73.47 | $72.31 | $72.45 | $71.20 | 1,253,902 |
| 2020-11-02 | $71.00 | $71.90 | $70.44 | $71.87 | $70.63 | 1,132,771 |
| 2020-10-30 | $69.30 | $70.78 | $69.05 | $70.09 | $68.88 | 1,474,698 |
| 2020-10-29 | $70.38 | $71.66 | $68.48 | $70.48 | $69.26 | 1,773,270 |
| 2020-10-28 | $72.15 | $72.55 | $70.51 | $70.64 | $69.42 | 2,916,532 |
| 2020-10-27 | $72.91 | $73.93 | $72.11 | $72.74 | $71.48 | 1,347,108 |
| 2020-10-26 | $72.53 | $73.12 | $71.75 | $72.87 | $71.61 | 987,513 |
| 2020-10-23 | $73.04 | $74.13 | $73.00 | $73.72 | $72.45 | 847,924 |
| 2020-10-22 | $72.68 | $72.77 | $71.14 | $72.59 | $71.34 | 802,847 |
| 2020-10-21 | $72.68 | $73.49 | $72.33 | $72.56 | $71.31 | 1,416,634 |
| 2020-10-20 | $72.59 | $73.59 | $72.22 | $72.70 | $71.44 | 787,560 |
| 2020-10-19 | $74.75 | $75.11 | $72.03 | $72.36 | $71.11 | 1,053,160 |
| 2020-10-16 | $73.95 | $75.24 | $73.54 | $74.63 | $73.34 | 1,549,555 |
| 2020-10-15 | $73.23 | $74.08 | $73.08 | $73.76 | $72.49 | 1,109,362 |
| 2020-10-14 | $73.75 | $74.39 | $73.25 | $74.23 | $72.95 | 1,122,801 |
| 2020-10-13 | $74.04 | $74.08 | $72.96 | $73.25 | $71.98 | 1,411,366 |
| 2020-10-12 | $72.85 | $75.05 | $72.70 | $73.79 | $72.52 | 1,836,882 |
| 2020-10-09 | $72.67 | $73.18 | $71.87 | $72.39 | $71.14 | 1,023,115 |
| 2020-10-08 | $71.84 | $72.18 | $71.44 | $71.84 | $70.60 | 807,122 |
| 2020-10-07 | $72.82 | $72.93 | $71.40 | $71.48 | $70.25 | 1,022,064 |
| 2020-10-06 | $72.17 | $73.14 | $71.50 | $71.98 | $70.74 | 1,336,947 |
| 2020-10-05 | $70.71 | $71.96 | $70.71 | $71.76 | $70.52 | 1,314,447 |
| 2020-10-02 | $71.51 | $71.98 | $70.48 | $71.18 | $69.95 | 1,027,165 |
| 2020-10-01 | $72.85 | $73.30 | $71.75 | $72.31 | $71.06 | 1,402,660 |
| 2020-09-30 | $71.58 | $73.16 | $70.64 | $72.29 | $71.04 | 1,712,160 |
| 2020-09-29 | $71.38 | $72.50 | $71.10 | $71.19 | $69.96 | 1,257,940 |
| 2020-09-28 | $70.05 | $71.63 | $69.81 | $71.60 | $70.36 | 1,833,154 |
| 2020-09-25 | $67.11 | $69.51 | $66.92 | $69.31 | $68.11 | 1,319,215 |
| 2020-09-24 | $67.53 | $68.26 | $66.75 | $67.48 | $66.31 | 949,111 |
| 2020-09-23 | $68.72 | $68.99 | $67.44 | $67.73 | $66.38 | 1,424,167 |
| 2020-09-22 | $68.61 | $69.03 | $67.81 | $68.63 | $67.26 | 1,459,565 |
| 2020-09-21 | $68.51 | $69.04 | $67.08 | $68.70 | $67.33 | 1,820,916 |
| 2020-09-18 | $72.10 | $72.14 | $69.33 | $69.85 | $68.46 | 2,784,144 |
| 2020-09-17 | $71.27 | $72.09 | $70.71 | $71.78 | $70.35 | 1,432,451 |
| 2020-09-16 | $72.40 | $73.58 | $72.06 | $72.42 | $70.98 | 1,965,526 |
| 2020-09-15 | $72.00 | $72.35 | $71.58 | $71.70 | $70.27 | 1,099,146 |
| 2020-09-14 | $71.46 | $72.55 | $71.45 | $71.94 | $70.51 | 977,546 |
| 2020-09-11 | $70.00 | $71.40 | $69.94 | $70.95 | $69.54 | 1,844,341 |
| 2020-09-10 | $71.37 | $72.09 | $70.28 | $70.38 | $68.98 | 1,545,917 |
| 2020-09-09 | $70.77 | $72.14 | $70.34 | $71.57 | $70.15 | 1,562,627 |
| 2020-09-08 | $71.38 | $71.67 | $69.75 | $70.04 | $68.65 | 2,563,086 |
| 2020-09-04 | $73.87 | $74.60 | $71.79 | $72.01 | $70.58 | 2,251,969 |
| 2020-09-03 | $75.19 | $76.21 | $73.06 | $73.77 | $72.30 | 2,114,806 |
| 2020-09-02 | $72.91 | $75.50 | $72.60 | $75.23 | $73.73 | 2,561,774 |
| 2020-09-01 | $72.88 | $73.03 | $72.05 | $72.47 | $71.03 | 1,034,790 |
| 2020-08-31 | $71.85 | $73.68 | $71.85 | $73.37 | $71.91 | 2,016,934 |
| 2020-08-28 | $73.28 | $73.42 | $72.22 | $72.80 | $71.35 | 946,142 |
| 2020-08-27 | $72.21 | $73.45 | $71.64 | $73.24 | $71.78 | 1,626,955 |
| 2020-08-26 | $71.79 | $71.79 | $70.61 | $71.39 | $69.97 | 1,038,015 |
| 2020-08-25 | $72.41 | $72.50 | $71.50 | $71.81 | $70.38 | 1,134,561 |
| 2020-08-24 | $72.16 | $72.50 | $71.82 | $72.36 | $70.92 | 932,830 |
| 2020-08-21 | $71.25 | $71.91 | $71.11 | $71.82 | $70.39 | 1,201,597 |
| 2020-08-20 | $72.26 | $72.69 | $71.47 | $71.63 | $70.21 | 833,315 |
| 2020-08-19 | $73.67 | $73.79 | $72.25 | $72.44 | $71.00 | 824,330 |
| 2020-08-18 | $73.24 | $73.79 | $73.05 | $73.41 | $71.95 | 1,589,084 |
| 2020-08-17 | $73.00 | $73.06 | $72.52 | $72.86 | $71.41 | 1,282,434 |
| 2020-08-14 | $72.89 | $73.27 | $72.59 | $72.91 | $71.46 | 1,427,702 |
| 2020-08-13 | $72.70 | $73.22 | $72.47 | $73.08 | $71.63 | 1,409,612 |
| 2020-08-12 | $72.55 | $73.52 | $72.37 | $72.77 | $71.32 | 1,600,904 |
| 2020-08-11 | $72.17 | $72.93 | $72.02 | $72.41 | $70.97 | 2,393,876 |
| 2020-08-10 | $70.00 | $71.99 | $69.92 | $71.98 | $70.55 | 2,300,434 |
| 2020-08-07 | $69.52 | $70.05 | $69.24 | $70.04 | $68.65 | 1,861,942 |
| 2020-08-06 | $69.29 | $70.12 | $69.29 | $69.95 | $68.56 | 1,411,108 |
| 2020-08-05 | $69.47 | $69.59 | $68.49 | $69.31 | $67.93 | 1,257,344 |
| 2020-08-04 | $68.51 | $69.45 | $68.23 | $68.91 | $67.54 | 1,536,231 |
| 2020-08-03 | $69.23 | $69.66 | $68.57 | $68.82 | $67.45 | 1,902,827 |
| 2020-07-31 | $71.04 | $71.58 | $68.87 | $69.45 | $68.07 | 2,033,812 |
| 2020-07-30 | $70.92 | $72.75 | $69.31 | $71.26 | $69.84 | 2,380,120 |
| 2020-07-29 | $71.81 | $73.80 | $71.40 | $73.41 | $71.95 | 2,210,834 |
| 2020-07-28 | $72.16 | $72.66 | $70.98 | $71.14 | $69.73 | 2,032,044 |
| 2020-07-27 | $71.53 | $72.73 | $71.00 | $72.45 | $71.01 | 1,240,833 |
| 2020-07-24 | $72.30 | $72.48 | $71.33 | $71.79 | $70.36 | 1,513,643 |
| 2020-07-23 | $72.00 | $72.94 | $71.76 | $72.13 | $70.70 | 1,672,147 |
| 2020-07-22 | $71.67 | $72.48 | $71.17 | $72.06 | $70.63 | 1,292,472 |
| 2020-07-21 | $71.80 | $72.11 | $71.04 | $71.41 | $69.99 | 1,792,514 |
| 2020-07-20 | $71.35 | $71.71 | $70.92 | $71.42 | $70.00 | 1,490,337 |
| 2020-07-17 | $71.57 | $71.92 | $70.84 | $71.26 | $69.84 | 2,352,300 |
| 2020-07-16 | $71.50 | $71.82 | $71.00 | $71.70 | $70.27 | 1,264,189 |
| 2020-07-15 | $70.42 | $72.22 | $70.42 | $71.81 | $70.38 | 1,831,843 |
| 2020-07-14 | $69.22 | $69.87 | $68.69 | $69.73 | $68.34 | 1,346,504 |
| 2020-07-13 | $70.15 | $70.81 | $69.39 | $69.45 | $68.07 | 1,810,824 |
| 2020-07-10 | $69.39 | $70.09 | $69.36 | $69.93 | $68.54 | 978,397 |
| 2020-07-09 | $69.76 | $69.91 | $68.58 | $69.63 | $68.25 | 1,564,376 |
| 2020-07-08 | $70.50 | $70.50 | $69.13 | $69.97 | $68.58 | 1,637,169 |
| 2020-07-07 | $69.80 | $70.73 | $69.42 | $70.07 | $68.68 | 2,282,608 |
| 2020-07-06 | $70.92 | $71.22 | $69.92 | $70.93 | $69.52 | 2,743,632 |
| 2020-07-02 | $70.01 | $70.59 | $69.75 | $69.91 | $68.52 | 1,944,542 |
| 2020-07-01 | $68.68 | $69.81 | $68.63 | $69.49 | $68.11 | 2,090,508 |
| 2020-06-30 | $68.06 | $68.96 | $67.37 | $68.55 | $67.19 | 2,009,851 |
| 2020-06-29 | $67.23 | $68.45 | $66.75 | $67.94 | $66.59 | 1,509,249 |
| 2020-06-26 | $68.52 | $68.88 | $65.78 | $66.54 | $65.22 | 3,496,887 |
| 2020-06-25 | $68.60 | $68.86 | $67.82 | $68.36 | $67.00 | 1,998,722 |
| 2020-06-24 | $70.43 | $70.65 | $68.28 | $68.65 | $67.28 | 1,859,032 |
| 2020-06-23 | $71.48 | $72.21 | $70.56 | $71.05 | $69.64 | 1,733,014 |
| 2020-06-22 | $72.27 | $72.55 | $70.93 | $71.20 | $69.78 | 2,596,224 |
| 2020-06-19 | $70.63 | $73.18 | $69.53 | $73.18 | $71.72 | 7,307,337 |
| 2020-06-18 | $69.46 | $69.96 | $68.81 | $69.72 | $68.33 | 2,066,445 |
| 2020-06-17 | $69.86 | $70.48 | $69.41 | $69.61 | $68.23 | 1,885,818 |
| 2020-06-16 | $68.71 | $70.62 | $68.60 | $69.44 | $68.06 | 2,646,601 |
| 2020-06-15 | $65.90 | $68.01 | $65.14 | $67.89 | $66.54 | 2,645,526 |
| 2020-06-12 | $67.57 | $68.69 | $66.13 | $66.96 | $65.63 | 1,677,227 |
| 2020-06-11 | $71.49 | $71.49 | $67.16 | $67.40 | $66.06 | 2,404,471 |
| 2020-06-10 | $72.12 | $72.13 | $70.65 | $71.87 | $70.44 | 1,878,440 |
| 2020-06-09 | $73.73 | $73.84 | $71.63 | $71.88 | $70.45 | 1,374,742 |
| 2020-06-08 | $72.79 | $74.04 | $72.41 | $73.85 | $72.38 | 1,359,316 |
| 2020-06-05 | $71.72 | $73.99 | $71.06 | $73.01 | $71.56 | 2,293,230 |
| 2020-06-04 | $72.21 | $73.30 | $70.66 | $71.37 | $69.95 | 2,080,081 |
| 2020-06-03 | $73.74 | $73.94 | $72.72 | $73.51 | $71.87 | 1,710,692 |
| 2020-06-02 | $72.50 | $73.25 | $72.00 | $73.16 | $71.52 | 2,848,104 |
| 2020-06-01 | $72.43 | $73.04 | $71.97 | $72.59 | $70.97 | 1,994,261 |
| 2020-05-29 | $70.92 | $72.98 | $69.97 | $72.90 | $71.27 | 3,779,822 |
| 2020-05-28 | $68.98 | $71.65 | $68.18 | $70.87 | $69.29 | 2,432,420 |
| 2020-05-27 | $67.35 | $68.53 | $66.74 | $68.31 | $66.78 | 1,659,439 |
| 2020-05-26 | $68.98 | $68.98 | $67.29 | $67.39 | $65.88 | 1,614,392 |
| 2020-05-22 | $67.14 | $67.42 | $66.59 | $67.28 | $65.78 | 945,891 |
| 2020-05-21 | $67.97 | $68.25 | $67.05 | $67.12 | $65.62 | 1,259,991 |
| 2020-05-20 | $68.02 | $68.49 | $67.51 | $67.79 | $66.27 | 1,129,448 |
| 2020-05-19 | $68.50 | $68.78 | $67.77 | $67.78 | $66.26 | 1,449,920 |
| 2020-05-18 | $66.38 | $68.62 | $66.31 | $68.38 | $66.85 | 2,209,864 |
| 2020-05-15 | $65.67 | $65.99 | $64.47 | $65.11 | $63.65 | 4,334,667 |
| 2020-05-14 | $64.36 | $65.73 | $63.11 | $65.59 | $64.12 | 2,258,920 |
| 2020-05-13 | $66.04 | $66.38 | $64.43 | $64.95 | $63.50 | 1,600,427 |
| 2020-05-12 | $68.28 | $68.48 | $66.22 | $66.22 | $64.74 | 2,673,695 |
| 2020-05-11 | $68.46 | $69.52 | $68.14 | $68.44 | $66.91 | 1,606,528 |
| 2020-05-08 | $68.37 | $68.93 | $67.37 | $68.75 | $67.21 | 1,675,070 |
| 2020-05-07 | $67.51 | $67.64 | $66.67 | $66.99 | $65.49 | 1,993,037 |
| 2020-05-06 | $68.75 | $69.06 | $66.83 | $66.89 | $65.39 | 1,962,958 |
| 2020-05-05 | $67.20 | $69.47 | $67.20 | $68.47 | $66.94 | 2,373,088 |
| 2020-05-04 | $66.32 | $67.12 | $65.55 | $67.06 | $65.56 | 2,219,045 |
| 2020-05-01 | $67.81 | $68.16 | $66.15 | $66.71 | $65.22 | 2,079,771 |
| 2020-04-30 | $70.25 | $70.93 | $69.03 | $69.39 | $67.84 | 2,115,711 |
| 2020-04-29 | $72.10 | $72.97 | $68.95 | $71.01 | $69.42 | 3,581,402 |
| 2020-04-28 | $73.98 | $74.88 | $70.53 | $71.76 | $70.16 | 3,120,720 |
| 2020-04-27 | $73.30 | $74.42 | $72.47 | $73.30 | $71.66 | 1,470,292 |
| 2020-04-24 | $71.83 | $72.93 | $70.89 | $72.75 | $71.12 | 1,632,475 |
| 2020-04-23 | $71.33 | $71.78 | $70.52 | $71.15 | $69.56 | 1,759,862 |
| 2020-04-22 | $70.16 | $71.38 | $69.60 | $70.78 | $69.20 | 2,329,092 |
| 2020-04-21 | $69.07 | $70.05 | $67.75 | $68.59 | $67.06 | 2,497,111 |
| 2020-04-20 | $68.82 | $71.76 | $68.76 | $70.25 | $68.68 | 2,086,594 |
| 2020-04-17 | $70.27 | $70.27 | $68.71 | $70.01 | $68.44 | 2,524,779 |
| 2020-04-16 | $68.64 | $69.09 | $67.33 | $68.64 | $67.11 | 2,004,786 |
| 2020-04-15 | $66.68 | $69.29 | $66.68 | $68.21 | $66.69 | 2,412,676 |
| 2020-04-14 | $66.61 | $69.39 | $66.53 | $68.95 | $67.41 | 2,416,126 |
| 2020-04-13 | $67.88 | $68.11 | $64.28 | $65.72 | $64.25 | 2,004,230 |
| 2020-04-09 | $67.41 | $68.83 | $67.07 | $68.38 | $66.85 | 2,314,409 |
| 2020-04-08 | $63.95 | $66.77 | $63.30 | $66.41 | $64.93 | 2,201,160 |
| 2020-04-07 | $64.90 | $65.99 | $63.90 | $64.26 | $62.82 | 2,277,467 |
| 2020-04-06 | $63.38 | $64.26 | $62.00 | $63.96 | $62.53 | 2,520,330 |
| 2020-04-03 | $61.36 | $62.53 | $61.14 | $62.27 | $60.88 | 2,223,376 |
| 2020-04-02 | $60.30 | $63.25 | $59.61 | $61.96 | $60.57 | 1,624,393 |
| 2020-04-01 | $60.89 | $61.96 | $59.85 | $60.71 | $59.18 | 2,199,737 |
| 2020-03-31 | $64.97 | $64.97 | $62.64 | $62.99 | $61.40 | 2,837,493 |
| 2020-03-30 | $61.27 | $64.49 | $60.90 | $64.24 | $62.62 | 2,909,523 |
| 2020-03-27 | $58.89 | $62.06 | $58.11 | $60.01 | $58.50 | 2,771,051 |
| 2020-03-26 | $57.82 | $61.79 | $57.82 | $61.04 | $59.50 | 3,454,317 |
| 2020-03-25 | $58.42 | $59.93 | $56.76 | $58.04 | $56.58 | 3,125,047 |
| 2020-03-24 | $57.15 | $59.74 | $56.11 | $58.42 | $56.95 | 4,148,336 |
| 2020-03-23 | $55.98 | $56.85 | $53.08 | $54.70 | $53.32 | 3,695,354 |
| 2020-03-20 | $59.92 | $60.93 | $56.08 | $56.55 | $55.13 | 5,137,669 |
| 2020-03-19 | $59.72 | $62.55 | $58.07 | $59.49 | $57.99 | 3,370,893 |
| 2020-03-18 | $59.94 | $61.76 | $54.54 | $59.87 | $58.36 | 3,462,221 |
| 2020-03-17 | $60.98 | $64.31 | $57.98 | $62.37 | $60.80 | 4,572,148 |
| 2020-03-16 | $59.92 | $61.71 | $58.11 | $60.53 | $59.01 | 5,019,166 |
| 2020-03-13 | $66.71 | $67.51 | $60.68 | $64.43 | $62.81 | 6,424,411 |
| 2020-03-12 | $65.01 | $68.09 | $64.54 | $64.68 | $63.05 | 4,706,983 |
| 2020-03-11 | $67.47 | $69.01 | $66.60 | $68.35 | $66.63 | 3,955,151 |
| 2020-03-10 | $71.43 | $71.86 | $66.75 | $69.14 | $67.40 | 3,588,010 |
| 2020-03-09 | $69.52 | $71.81 | $69.44 | $70.26 | $68.49 | 4,415,581 |
| 2020-03-06 | $70.45 | $73.72 | $70.26 | $73.36 | $71.51 | 3,283,864 |
| 2020-03-05 | $71.56 | $73.53 | $71.04 | $72.57 | $70.74 | 2,442,263 |
| 2020-03-04 | $72.36 | $73.55 | $71.81 | $73.49 | $71.64 | 2,404,507 |
| 2020-03-03 | $72.67 | $73.96 | $70.33 | $71.10 | $69.31 | 3,217,451 |
| 2020-03-02 | $69.51 | $72.59 | $69.22 | $72.55 | $70.72 | 3,180,106 |
| 2020-02-28 | $68.04 | $69.34 | $67.53 | $69.27 | $67.53 | 5,167,164 |
| 2020-02-27 | $71.52 | $72.60 | $69.83 | $69.89 | $68.13 | 3,146,174 |
| 2020-02-26 | $72.90 | $74.08 | $72.18 | $72.41 | $70.59 | 2,981,590 |
| 2020-02-25 | $73.92 | $73.99 | $72.19 | $72.41 | $70.59 | 3,071,348 |
| 2020-02-24 | $74.41 | $75.82 | $73.37 | $73.38 | $71.53 | 2,780,137 |
| 2020-02-21 | $76.47 | $76.76 | $75.71 | $76.07 | $74.15 | 1,992,209 |
| 2020-02-20 | $76.79 | $77.02 | $75.76 | $76.71 | $74.78 | 1,555,973 |
| 2020-02-19 | $76.94 | $77.27 | $76.34 | $76.76 | $74.83 | 1,880,240 |
| 2020-02-18 | $77.12 | $77.80 | $76.67 | $76.78 | $74.85 | 1,910,011 |
| 2020-02-14 | $76.34 | $77.26 | $76.19 | $77.07 | $75.13 | 3,081,393 |
| 2020-02-13 | $76.12 | $76.92 | $75.91 | $76.49 | $74.56 | 2,038,296 |
| 2020-02-12 | $80.52 | $80.52 | $76.36 | $76.68 | $74.75 | 2,907,231 |
| 2020-02-11 | $80.00 | $80.55 | $79.20 | $80.23 | $78.21 | 3,098,988 |
| 2020-02-10 | $78.47 | $79.67 | $78.10 | $79.62 | $77.61 | 1,686,204 |
| 2020-02-07 | $78.79 | $79.49 | $78.52 | $78.93 | $76.94 | 1,137,107 |
| 2020-02-06 | $78.79 | $79.93 | $78.54 | $78.95 | $76.96 | 2,311,738 |
| 2020-02-05 | $76.99 | $80.90 | $75.75 | $78.60 | $76.62 | 6,326,573 |
| 2020-02-04 | $74.03 | $74.96 | $73.71 | $74.22 | $72.35 | 2,209,038 |
| 2020-02-03 | $72.24 | $73.31 | $72.05 | $73.17 | $71.33 | 2,504,586 |
| 2020-01-31 | $72.70 | $73.07 | $71.46 | $71.83 | $70.02 | 1,414,467 |
| 2020-01-30 | $71.91 | $72.82 | $71.36 | $72.78 | $70.95 | 1,270,634 |
| 2020-01-29 | $73.60 | $73.60 | $72.24 | $72.28 | $70.46 | 1,788,006 |
| 2020-01-28 | $73.77 | $74.22 | $73.35 | $73.50 | $71.65 | 1,678,695 |
| 2020-01-27 | $73.38 | $74.27 | $73.16 | $73.41 | $71.56 | 1,311,105 |
| 2020-01-24 | $75.60 | $75.60 | $74.14 | $74.46 | $72.58 | 957,441 |
| 2020-01-23 | $75.37 | $75.76 | $74.54 | $75.68 | $73.77 | 1,371,741 |
| 2020-01-22 | $75.96 | $76.32 | $75.47 | $75.52 | $73.62 | 1,368,578 |
| 2020-01-21 | $75.46 | $75.97 | $75.31 | $75.81 | $73.90 | 1,348,740 |
| 2020-01-17 | $75.87 | $75.94 | $75.28 | $75.86 | $73.95 | 1,285,274 |
| 2020-01-16 | $74.80 | $75.81 | $74.34 | $75.58 | $73.68 | 1,519,761 |
| 2020-01-15 | $73.69 | $75.19 | $72.85 | $74.69 | $72.81 | 1,542,282 |
| 2020-01-14 | $72.97 | $74.24 | $72.75 | $74.21 | $72.34 | 1,546,983 |
| 2020-01-13 | $73.48 | $73.89 | $72.76 | $73.07 | $71.23 | 2,008,790 |
| 2020-01-10 | $74.01 | $74.09 | $73.28 | $73.48 | $71.63 | 1,214,593 |
| 2020-01-09 | $73.80 | $74.30 | $73.00 | $73.76 | $71.90 | 1,624,862 |
| 2020-01-08 | $73.24 | $73.83 | $73.04 | $73.44 | $71.59 | 1,920,948 |
| 2020-01-07 | $73.76 | $73.76 | $72.98 | $73.02 | $71.18 | 957,113 |
| 2020-01-06 | $73.36 | $74.05 | $73.20 | $73.99 | $72.13 | 1,617,090 |
| 2020-01-03 | $72.82 | $73.88 | $72.81 | $73.83 | $71.97 | 1,451,600 |
| 2020-01-02 | $73.45 | $73.69 | $72.81 | $73.62 | $71.77 | 2,393,503 |
| 2019-12-31 | $72.93 | $73.51 | $72.60 | $73.39 | $71.54 | 1,110,830 |
| 2019-12-30 | $73.28 | $73.44 | $72.95 | $73.11 | $71.27 | 1,278,343 |
| 2019-12-27 | $73.28 | $73.53 | $72.87 | $73.28 | $71.43 | 726,980 |
| 2019-12-26 | $73.27 | $73.42 | $72.71 | $73.02 | $71.18 | 653,639 |
| 2019-12-24 | $73.41 | $73.42 | $73.04 | $73.29 | $71.27 | 281,853 |
| 2019-12-23 | $73.34 | $74.10 | $73.22 | $73.44 | $71.41 | 1,009,482 |
| 2019-12-20 | $72.02 | $73.30 | $71.58 | $73.26 | $71.24 | 4,636,441 |
| 2019-12-19 | $72.07 | $72.13 | $71.44 | $71.96 | $69.98 | 1,266,750 |
| 2019-12-18 | $71.74 | $72.39 | $71.52 | $72.16 | $70.17 | 1,932,165 |
| 2019-12-17 | $72.75 | $72.75 | $71.59 | $71.61 | $69.63 | 2,441,962 |
| 2019-12-16 | $72.46 | $72.85 | $72.25 | $72.67 | $70.67 | 2,376,590 |
| 2019-12-13 | $71.90 | $72.67 | $71.32 | $72.23 | $70.24 | 1,618,574 |
| 2019-12-12 | $71.63 | $72.07 | $71.26 | $71.82 | $69.84 | 1,893,894 |
| 2019-12-11 | $71.56 | $71.79 | $71.06 | $71.50 | $69.53 | 1,583,353 |
| 2019-12-10 | $71.45 | $71.83 | $71.11 | $71.71 | $69.73 | 1,292,150 |
| 2019-12-09 | $70.94 | $71.72 | $70.88 | $71.44 | $69.47 | 1,818,439 |
| 2019-12-06 | $71.25 | $71.55 | $70.95 | $71.29 | $69.32 | 1,237,533 |
| 2019-12-05 | $70.91 | $71.00 | $70.41 | $70.77 | $68.82 | 1,299,671 |
| 2019-12-04 | $71.18 | $71.20 | $70.46 | $70.60 | $68.65 | 1,668,530 |
| 2019-12-03 | $70.49 | $71.13 | $70.19 | $71.07 | $69.11 | 1,749,857 |
| 2019-12-02 | $71.59 | $71.69 | $70.53 | $70.92 | $68.96 | 1,271,604 |
| 2019-11-29 | $71.99 | $72.14 | $71.15 | $71.59 | $69.62 | 1,118,953 |
| 2019-11-27 | $70.13 | $72.15 | $69.73 | $72.11 | $70.12 | 1,491,135 |
| 2019-11-26 | $71.09 | $71.88 | $70.60 | $71.84 | $69.86 | 2,293,943 |
| 2019-11-25 | $69.64 | $70.84 | $69.59 | $70.68 | $68.73 | 2,479,110 |
| 2019-11-22 | $69.00 | $69.92 | $68.73 | $69.44 | $67.52 | 1,961,914 |
| 2019-11-21 | $67.73 | $68.74 | $67.45 | $68.47 | $66.58 | 1,966,692 |
| 2019-11-20 | $67.84 | $68.24 | $67.10 | $67.67 | $65.80 | 1,808,836 |
| 2019-11-19 | $67.87 | $68.34 | $67.67 | $68.14 | $66.26 | 2,942,441 |
| 2019-11-18 | $68.44 | $68.86 | $67.41 | $67.61 | $65.74 | 3,198,211 |
| 2019-11-15 | $67.26 | $68.78 | $67.09 | $68.40 | $66.51 | 6,148,715 |
| 2019-11-14 | $66.97 | $67.51 | $66.96 | $67.05 | $65.20 | 2,320,816 |
| 2019-11-13 | $66.84 | $67.36 | $66.47 | $66.86 | $65.02 | 1,556,686 |
| 2019-11-12 | $66.54 | $67.28 | $66.26 | $67.01 | $65.16 | 2,133,963 |
| 2019-11-11 | $66.95 | $67.26 | $66.14 | $66.26 | $64.43 | 1,527,151 |
| 2019-11-08 | $66.63 | $67.34 | $66.26 | $67.31 | $65.45 | 1,536,431 |
| 2019-11-07 | $67.20 | $67.69 | $66.76 | $66.83 | $64.99 | 1,320,411 |
| 2019-11-06 | $67.30 | $67.72 | $66.84 | $66.97 | $65.12 | 2,061,046 |
| 2019-11-05 | $67.62 | $67.76 | $67.12 | $67.21 | $65.36 | 1,825,874 |
| 2019-11-04 | $67.75 | $68.06 | $67.37 | $67.46 | $65.60 | 1,802,749 |
| 2019-11-01 | $67.39 | $67.98 | $67.26 | $67.53 | $65.67 | 1,980,303 |
| 2019-10-31 | $67.86 | $68.13 | $66.68 | $67.12 | $65.27 | 2,056,505 |
| 2019-10-30 | $67.57 | $68.24 | $67.28 | $68.10 | $66.22 | 2,259,328 |
| 2019-10-29 | $66.69 | $67.73 | $66.68 | $67.36 | $65.50 | 2,518,923 |
| 2019-10-28 | $66.56 | $67.36 | $66.42 | $67.00 | $65.15 | 2,642,861 |
| 2019-10-25 | $67.50 | $68.49 | $65.61 | $66.43 | $64.60 | 2,988,980 |
| 2019-10-24 | $67.82 | $68.12 | $67.21 | $67.48 | $65.62 | 2,470,401 |
| 2019-10-23 | $67.44 | $67.68 | $66.77 | $67.57 | $65.71 | 2,191,878 |
| 2019-10-22 | $67.94 | $68.38 | $67.38 | $67.47 | $65.61 | 1,597,676 |
| 2019-10-21 | $67.92 | $68.40 | $67.73 | $68.16 | $66.28 | 1,480,784 |
| 2019-10-18 | $68.31 | $68.49 | $67.71 | $67.76 | $65.89 | 1,564,263 |
| 2019-10-17 | $68.22 | $68.32 | $65.73 | $68.11 | $66.23 | 1,727,884 |
| 2019-10-16 | $68.00 | $68.44 | $67.72 | $68.16 | $66.28 | 1,801,032 |
| 2019-10-15 | $67.98 | $68.37 | $67.69 | $68.09 | $66.21 | 1,270,478 |
| 2019-10-14 | $67.53 | $67.99 | $67.04 | $67.74 | $65.87 | 1,556,787 |
| 2019-10-11 | $67.27 | $68.28 | $67.03 | $67.58 | $65.72 | 2,042,273 |
| 2019-10-10 | $65.46 | $67.00 | $65.44 | $66.84 | $65.00 | 2,880,253 |
| 2019-10-09 | $65.38 | $65.94 | $65.10 | $65.71 | $63.90 | 1,425,968 |
| 2019-10-08 | $65.69 | $66.24 | $65.02 | $65.10 | $63.30 | 2,419,601 |
| 2019-10-07 | $66.60 | $66.81 | $65.86 | $66.31 | $64.48 | 1,266,662 |
| 2019-10-04 | $66.32 | $66.95 | $66.15 | $66.82 | $64.98 | 1,105,922 |
| 2019-10-03 | $66.36 | $66.87 | $65.52 | $66.14 | $64.32 | 1,856,973 |
| 2019-10-02 | $67.16 | $67.19 | $65.72 | $66.54 | $64.70 | 2,105,801 |
| 2019-10-01 | $68.37 | $69.04 | $67.17 | $67.46 | $65.60 | 1,947,584 |
| 2019-09-30 | $68.37 | $68.83 | $68.02 | $68.17 | $66.29 | 3,206,893 |
| 2019-09-27 | $68.52 | $69.03 | $67.77 | $68.37 | $66.48 | 1,753,729 |
| 2019-09-26 | $68.46 | $68.97 | $67.49 | $68.36 | $66.47 | 1,366,430 |
| 2019-09-25 | $67.95 | $68.49 | $67.74 | $68.23 | $66.35 | 1,262,799 |
| 2019-09-24 | $68.75 | $69.00 | $67.82 | $68.33 | $66.45 | 1,685,749 |
| 2019-09-23 | $68.21 | $68.77 | $67.71 | $68.58 | $66.51 | 1,209,256 |
| 2019-09-20 | $67.45 | $68.63 | $67.41 | $68.44 | $66.38 | 3,982,370 |
| 2019-09-19 | $67.68 | $68.51 | $67.48 | $67.68 | $65.64 | 1,211,680 |
| 2019-09-18 | $68.19 | $68.48 | $66.91 | $67.57 | $65.53 | 1,288,632 |
| 2019-09-17 | $67.72 | $68.32 | $67.66 | $68.14 | $66.09 | 1,184,706 |
| 2019-09-16 | $67.45 | $68.12 | $67.25 | $67.76 | $65.72 | 1,003,627 |
| 2019-09-13 | $68.25 | $68.75 | $67.64 | $67.85 | $65.81 | 1,274,350 |
| 2019-09-12 | $68.55 | $69.20 | $67.96 | $68.01 | $65.96 | 1,651,354 |
| 2019-09-11 | $67.19 | $68.39 | $66.67 | $68.33 | $66.27 | 1,431,958 |
| 2019-09-10 | $66.23 | $67.36 | $65.86 | $67.35 | $65.32 | 2,248,525 |
| 2019-09-09 | $67.59 | $67.75 | $66.05 | $66.50 | $64.50 | 2,859,075 |
| 2019-09-06 | $67.91 | $67.96 | $67.22 | $67.36 | $65.33 | 1,857,163 |
| 2019-09-05 | $67.92 | $68.21 | $67.38 | $67.85 | $65.81 | 1,467,367 |
| 2019-09-04 | $67.95 | $68.26 | $66.71 | $67.28 | $65.25 | 1,403,000 |
| 2019-09-03 | $68.30 | $68.76 | $66.84 | $67.39 | $65.36 | 2,275,657 |
| 2019-08-30 | $69.55 | $69.86 | $68.43 | $68.91 | $66.83 | 1,965,249 |
| 2019-08-29 | $69.08 | $69.40 | $68.64 | $69.00 | $66.92 | 1,142,325 |
| 2019-08-28 | $67.91 | $69.08 | $67.90 | $68.58 | $66.51 | 1,294,216 |
| 2019-08-27 | $68.86 | $69.30 | $67.96 | $68.19 | $66.13 | 2,069,677 |
| 2019-08-26 | $68.24 | $68.86 | $67.98 | $68.52 | $66.45 | 1,835,352 |
| 2019-08-23 | $71.25 | $71.48 | $67.57 | $67.93 | $65.88 | 3,778,421 |
| 2019-08-22 | $72.84 | $72.86 | $71.37 | $71.68 | $69.52 | 1,361,094 |
| 2019-08-21 | $71.97 | $72.08 | $71.61 | $71.78 | $69.62 | 1,331,059 |
| 2019-08-20 | $71.90 | $71.98 | $71.30 | $71.38 | $69.23 | 1,685,706 |
| 2019-08-19 | $71.28 | $72.22 | $70.92 | $71.83 | $69.67 | 1,883,754 |
| 2019-08-16 | $69.94 | $70.97 | $69.53 | $70.65 | $68.52 | 1,979,453 |
| 2019-08-15 | $69.45 | $69.97 | $69.22 | $69.25 | $67.16 | 2,296,444 |
| 2019-08-14 | $70.18 | $70.46 | $69.31 | $69.42 | $67.33 | 2,270,066 |
| 2019-08-13 | $70.33 | $71.74 | $70.02 | $70.88 | $68.74 | 1,714,679 |
| 2019-08-12 | $71.23 | $71.48 | $70.09 | $70.24 | $68.12 | 1,775,103 |
| 2019-08-09 | $71.48 | $71.79 | $70.88 | $71.41 | $69.26 | 1,515,531 |
| 2019-08-08 | $70.22 | $71.63 | $70.08 | $71.49 | $69.34 | 1,943,204 |
| 2019-08-07 | $69.88 | $70.35 | $69.10 | $70.09 | $67.98 | 2,402,821 |
| 2019-08-06 | $69.81 | $70.64 | $69.36 | $70.50 | $68.38 | 1,824,591 |
| 2019-08-05 | $70.20 | $70.91 | $69.47 | $69.67 | $67.57 | 2,784,631 |
| 2019-08-02 | $71.99 | $72.00 | $70.59 | $70.97 | $68.83 | 2,207,378 |
| 2019-08-01 | $71.75 | $72.78 | $71.57 | $71.93 | $69.76 | 3,232,962 |
| 2019-07-31 | $73.41 | $73.78 | $71.03 | $71.65 | $69.49 | 2,479,287 |
| 2019-07-30 | $73.40 | $73.98 | $73.20 | $73.59 | $71.37 | 1,652,575 |
| 2019-07-29 | $73.00 | $73.82 | $72.53 | $73.67 | $71.45 | 1,542,932 |
| 2019-07-26 | $72.78 | $73.51 | $71.96 | $73.11 | $70.91 | 2,691,962 |
| 2019-07-25 | $71.49 | $73.33 | $70.52 | $72.92 | $70.72 | 4,066,589 |
| 2019-07-24 | $71.62 | $72.40 | $71.15 | $72.21 | $70.03 | 2,739,353 |
| 2019-07-23 | $71.98 | $72.12 | $71.06 | $72.08 | $69.91 | 2,243,577 |
| 2019-07-22 | $72.96 | $73.07 | $71.91 | $72.00 | $69.83 | 3,288,145 |
| 2019-07-19 | $74.47 | $74.47 | $72.64 | $72.83 | $70.63 | 2,228,939 |
| 2019-07-18 | $74.51 | $74.58 | $73.78 | $74.00 | $71.77 | 2,419,660 |
| 2019-07-17 | $74.39 | $74.79 | $74.07 | $74.43 | $72.19 | 2,111,467 |
| 2019-07-16 | $76.03 | $76.14 | $74.14 | $74.48 | $72.24 | 3,062,733 |
| 2019-07-15 | $76.19 | $76.27 | $75.72 | $75.83 | $73.54 | 1,281,372 |
| 2019-07-12 | $76.31 | $76.47 | $75.51 | $76.12 | $73.83 | 1,406,737 |
| 2019-07-11 | $75.85 | $76.20 | $75.48 | $76.15 | $73.85 | 1,408,713 |
| 2019-07-10 | $75.14 | $75.73 | $75.00 | $75.68 | $73.40 | 1,657,852 |
| 2019-07-09 | $74.32 | $75.03 | $74.20 | $74.99 | $72.73 | 1,574,144 |
| 2019-07-08 | $74.24 | $74.73 | $73.85 | $74.56 | $72.31 | 1,670,517 |
| 2019-07-05 | $74.21 | $74.50 | $73.54 | $74.50 | $72.25 | 1,238,298 |
| 2019-07-03 | $75.00 | $76.00 | $74.12 | $74.53 | $72.28 | 1,526,801 |
| 2019-07-02 | $74.52 | $75.08 | $74.15 | $74.95 | $72.69 | 2,525,953 |
| 2019-07-01 | $73.61 | $74.42 | $73.50 | $74.27 | $72.03 | 2,455,050 |
| 2019-06-28 | $71.85 | $73.36 | $71.84 | $73.30 | $71.09 | 6,527,747 |
| 2019-06-27 | $71.08 | $72.01 | $70.81 | $71.79 | $69.63 | 1,805,575 |
| 2019-06-26 | $71.35 | $71.78 | $70.67 | $71.04 | $68.90 | 1,604,484 |
| 2019-06-25 | $72.84 | $72.95 | $71.00 | $71.25 | $69.10 | 2,268,439 |
| 2019-06-24 | $72.11 | $72.70 | $71.57 | $72.65 | $70.46 | 1,344,964 |
| 2019-06-21 | $71.90 | $72.40 | $71.44 | $72.09 | $69.92 | 3,295,663 |
| 2019-06-20 | $71.69 | $72.00 | $71.00 | $71.75 | $69.59 | 3,061,262 |
| 2019-06-19 | $70.78 | $71.31 | $70.56 | $71.00 | $68.86 | 3,217,719 |
| 2019-06-18 | $72.00 | $72.14 | $70.52 | $70.67 | $68.54 | 2,810,257 |
| 2019-06-17 | $72.15 | $72.33 | $71.42 | $71.48 | $69.33 | 1,806,086 |
| 2019-06-14 | $72.54 | $72.95 | $72.20 | $72.23 | $69.88 | 1,682,573 |
| 2019-06-13 | $72.46 | $72.69 | $72.15 | $72.48 | $70.12 | 1,912,730 |
| 2019-06-12 | $71.73 | $72.42 | $71.69 | $72.26 | $69.91 | 2,026,214 |
| 2019-06-11 | $72.85 | $73.23 | $71.24 | $71.67 | $69.34 | 3,120,799 |
| 2019-06-10 | $72.85 | $73.14 | $72.23 | $72.70 | $70.33 | 1,677,463 |
| 2019-06-07 | $72.75 | $73.24 | $72.45 | $72.74 | $70.37 | 1,848,272 |
| 2019-06-06 | $71.54 | $72.50 | $71.48 | $72.25 | $69.90 | 2,546,715 |
| 2019-06-05 | $71.00 | $71.79 | $70.52 | $71.51 | $69.18 | 3,005,754 |
| 2019-06-04 | $69.80 | $70.91 | $69.64 | $70.88 | $68.57 | 3,444,176 |
| 2019-06-03 | $70.00 | $70.41 | $68.75 | $69.08 | $66.83 | 3,552,667 |
| 2019-05-31 | $69.94 | $70.36 | $69.35 | $69.97 | $67.69 | 1,987,678 |
| 2019-05-30 | $69.62 | $70.70 | $69.50 | $70.32 | $68.03 | 2,032,755 |
| 2019-05-29 | $70.03 | $70.25 | $69.05 | $69.43 | $67.17 | 2,721,472 |
| 2019-05-28 | $70.63 | $71.00 | $70.04 | $70.21 | $67.92 | 4,102,202 |
| 2019-05-24 | $70.13 | $70.90 | $70.00 | $70.59 | $68.29 | 3,105,220 |
| 2019-05-23 | $69.74 | $70.45 | $69.41 | $69.94 | $67.66 | 3,222,791 |
| 2019-05-22 | $69.90 | $70.45 | $69.56 | $70.13 | $67.85 | 2,324,712 |
| 2019-05-21 | $69.85 | $70.76 | $69.72 | $70.15 | $67.86 | 3,619,017 |
| 2019-05-20 | $67.91 | $69.74 | $67.87 | $69.55 | $67.28 | 3,262,031 |
| 2019-05-17 | $68.39 | $69.62 | $68.33 | $68.48 | $66.25 | 2,257,242 |
| 2019-05-16 | $68.70 | $69.65 | $68.63 | $68.91 | $66.67 | 2,155,064 |
| 2019-05-15 | $67.34 | $69.07 | $67.09 | $68.63 | $66.39 | 2,832,420 |
| 2019-05-14 | $67.44 | $68.32 | $67.28 | $67.83 | $65.62 | 2,363,219 |
| 2019-05-13 | $67.88 | $68.34 | $67.06 | $67.16 | $64.97 | 2,704,346 |
| 2019-05-10 | $68.23 | $69.28 | $67.61 | $68.94 | $66.69 | 2,279,113 |
| 2019-05-09 | $67.59 | $68.69 | $67.24 | $68.59 | $66.36 | 2,070,738 |
| 2019-05-08 | $67.76 | $68.37 | $67.43 | $68.02 | $65.80 | 1,641,818 |
| 2019-05-07 | $67.92 | $68.36 | $67.41 | $67.75 | $65.54 | 2,382,525 |
| 2019-05-06 | $67.34 | $68.75 | $67.12 | $68.65 | $66.41 | 2,242,404 |
| 2019-05-03 | $68.45 | $69.34 | $68.13 | $68.47 | $66.24 | 2,167,893 |
| 2019-05-02 | $66.77 | $68.17 | $66.43 | $68.01 | $65.79 | 3,010,228 |
| 2019-05-01 | $66.65 | $67.11 | $66.13 | $66.70 | $64.53 | 2,553,710 |
| 2019-04-30 | $65.54 | $66.56 | $65.31 | $66.45 | $64.29 | 2,563,824 |
| 2019-04-29 | $65.00 | $66.27 | $64.84 | $65.88 | $63.73 | 2,780,820 |
| 2019-04-26 | $64.50 | $65.47 | $62.78 | $65.08 | $62.96 | 4,821,043 |
| 2019-04-25 | $63.68 | $64.96 | $63.16 | $64.60 | $62.50 | 2,906,740 |
| 2019-04-24 | $63.82 | $64.40 | $63.78 | $64.15 | $62.06 | 2,747,120 |
| 2019-04-23 | $62.93 | $64.11 | $62.86 | $63.83 | $61.75 | 3,850,117 |
| 2019-04-22 | $62.44 | $63.00 | $62.24 | $62.67 | $60.63 | 2,046,475 |
| 2019-04-18 | $62.80 | $63.01 | $61.86 | $62.71 | $60.67 | 2,577,452 |
| 2019-04-17 | $63.12 | $63.43 | $62.23 | $62.40 | $60.37 | 3,012,512 |
| 2019-04-16 | $63.78 | $63.97 | $62.64 | $63.05 | $61.00 | 2,196,849 |
| 2019-04-15 | $62.72 | $63.60 | $62.48 | $63.46 | $61.39 | 3,062,285 |
| 2019-04-12 | $62.39 | $62.84 | $62.20 | $62.80 | $60.75 | 2,585,974 |
| 2019-04-11 | $63.57 | $63.76 | $61.98 | $62.20 | $60.17 | 3,310,975 |
| 2019-04-10 | $63.60 | $63.77 | $61.67 | $63.71 | $61.63 | 5,189,746 |
| 2019-04-09 | $63.38 | $66.03 | $61.89 | $62.97 | $60.92 | 15,884,505 |
| 2019-04-08 | $57.41 | $57.58 | $56.52 | $57.09 | $55.23 | 1,397,971 |
| 2019-04-05 | $57.03 | $57.51 | $57.00 | $57.32 | $55.45 | 993,066 |
| 2019-04-04 | $57.21 | $57.54 | $56.71 | $57.05 | $55.19 | 858,379 |
| 2019-04-03 | $57.26 | $57.49 | $56.79 | $57.12 | $55.26 | 1,678,307 |
| 2019-04-02 | $57.48 | $57.62 | $56.68 | $56.93 | $55.08 | 1,158,052 |
| 2019-04-01 | $57.67 | $57.75 | $56.66 | $57.52 | $55.65 | 1,771,131 |
| 2019-03-29 | $56.87 | $57.35 | $56.67 | $57.21 | $55.35 | 1,440,238 |
| 2019-03-28 | $56.70 | $57.00 | $56.15 | $56.54 | $54.70 | 1,378,447 |
| 2019-03-27 | $56.65 | $56.96 | $56.11 | $56.62 | $54.78 | 999,638 |
| 2019-03-26 | $56.92 | $57.39 | $56.53 | $56.71 | $54.86 | 1,361,720 |
| 2019-03-25 | $57.04 | $57.17 | $56.22 | $56.69 | $54.84 | 1,212,478 |
| 2019-03-22 | $58.08 | $58.34 | $56.91 | $56.96 | $55.10 | 1,318,474 |
| 2019-03-21 | $57.05 | $58.50 | $57.05 | $58.28 | $56.38 | 1,366,339 |
| 2019-03-20 | $57.60 | $58.18 | $57.05 | $57.60 | $55.72 | 1,778,336 |
| 2019-03-19 | $57.95 | $58.12 | $57.20 | $57.58 | $55.70 | 1,759,892 |
| 2019-03-18 | $57.78 | $58.00 | $57.29 | $57.67 | $55.79 | 1,207,438 |
| 2019-03-15 | $57.20 | $57.93 | $57.02 | $57.91 | $56.02 | 3,000,595 |
| 2019-03-14 | $57.63 | $57.63 | $57.06 | $57.14 | $55.28 | 2,622,594 |
| 2019-03-13 | $56.95 | $57.81 | $56.82 | $57.56 | $55.68 | 2,629,476 |
| 2019-03-12 | $56.31 | $57.05 | $55.95 | $56.89 | $55.04 | 2,687,651 |
| 2019-03-11 | $55.51 | $56.47 | $55.49 | $56.26 | $54.43 | 3,701,487 |
| 2019-03-08 | $55.01 | $55.68 | $54.60 | $55.45 | $53.64 | 2,572,828 |
| 2019-03-07 | $55.36 | $55.62 | $54.61 | $55.40 | $53.60 | 2,878,800 |
| 2019-03-06 | $55.87 | $56.21 | $55.28 | $55.44 | $53.63 | 3,000,811 |
| 2019-03-05 | $55.33 | $55.85 | $54.88 | $55.73 | $53.91 | 1,664,015 |
| 2019-03-04 | $56.25 | $56.33 | $55.09 | $55.37 | $53.57 | 2,700,962 |
| 2019-03-01 | $56.42 | $56.47 | $55.53 | $55.95 | $54.13 | 3,031,096 |
| 2019-02-28 | $54.72 | $56.29 | $54.22 | $55.95 | $54.13 | 3,220,404 |
| 2019-02-27 | $56.75 | $57.39 | $56.60 | $56.99 | $55.13 | 1,800,099 |
| 2019-02-26 | $56.75 | $57.17 | $56.49 | $57.00 | $55.14 | 1,822,477 |
| 2019-02-25 | $58.00 | $58.07 | $56.96 | $56.99 | $55.13 | 1,658,937 |
| 2019-02-22 | $57.31 | $57.76 | $57.01 | $57.73 | $55.85 | 1,622,874 |
| 2019-02-21 | $57.70 | $57.70 | $57.01 | $57.23 | $55.37 | 1,572,618 |
| 2019-02-20 | $57.51 | $57.93 | $57.08 | $57.77 | $55.89 | 1,383,982 |
| 2019-02-19 | $57.59 | $58.02 | $57.32 | $57.54 | $55.67 | 1,445,401 |
| 2019-02-15 | $57.33 | $58.00 | $56.92 | $57.91 | $56.02 | 2,096,802 |
| 2019-02-14 | $56.72 | $56.91 | $56.33 | $56.80 | $54.95 | 3,288,199 |
| 2019-02-13 | $59.19 | $59.19 | $55.94 | $56.93 | $55.08 | 4,896,302 |
| 2019-02-12 | $57.82 | $59.15 | $57.66 | $58.82 | $56.90 | 3,232,377 |
| 2019-02-11 | $56.16 | $57.58 | $56.04 | $57.50 | $55.63 | 3,265,554 |
| 2019-02-08 | $55.33 | $56.17 | $55.06 | $56.01 | $54.19 | 2,017,700 |
| 2019-02-07 | $55.87 | $56.13 | $54.97 | $55.60 | $53.79 | 2,315,789 |
| 2019-02-06 | $55.06 | $58.24 | $54.89 | $56.27 | $54.44 | 4,434,409 |
| 2019-02-05 | $55.75 | $56.43 | $55.39 | $55.41 | $53.60 | 2,814,244 |
| 2019-02-04 | $54.97 | $55.78 | $54.81 | $55.59 | $53.78 | 2,935,704 |
| 2019-02-01 | $54.86 | $55.25 | $54.61 | $54.86 | $53.07 | 2,167,904 |
| 2019-01-31 | $54.53 | $55.25 | $54.46 | $54.91 | $53.12 | 3,654,653 |
| 2019-01-30 | $54.59 | $54.79 | $54.21 | $54.49 | $52.71 | 4,318,502 |
| 2019-01-29 | $54.96 | $55.17 | $54.32 | $54.50 | $52.72 | 1,573,969 |
| 2019-01-28 | $54.52 | $55.10 | $54.42 | $54.95 | $53.16 | 1,771,741 |
| 2019-01-25 | $54.91 | $55.40 | $54.61 | $54.90 | $53.11 | 1,636,088 |
| 2019-01-24 | $54.27 | $54.63 | $53.86 | $54.46 | $52.69 | 2,227,510 |
| 2019-01-23 | $52.97 | $54.10 | $52.81 | $54.08 | $52.32 | 3,487,198 |
| 2019-01-22 | $53.78 | $53.90 | $52.66 | $52.98 | $51.25 | 4,222,013 |
| 2019-01-18 | $53.90 | $54.07 | $53.24 | $54.06 | $52.30 | 2,643,862 |
| 2019-01-17 | $53.61 | $53.84 | $52.97 | $53.40 | $51.66 | 2,115,792 |
| 2019-01-16 | $54.55 | $54.76 | $53.62 | $53.64 | $51.89 | 1,887,329 |
| 2019-01-15 | $54.19 | $54.58 | $53.77 | $54.45 | $52.68 | 1,514,492 |
| 2019-01-14 | $53.34 | $54.48 | $53.18 | $54.04 | $52.28 | 1,515,410 |
| 2019-01-11 | $53.80 | $53.98 | $53.41 | $53.88 | $52.12 | 1,499,320 |
| 2019-01-10 | $53.25 | $54.17 | $53.08 | $54.07 | $52.31 | 1,412,865 |
| 2019-01-09 | $53.35 | $53.84 | $53.07 | $53.43 | $51.69 | 1,401,202 |
| 2019-01-08 | $52.35 | $53.19 | $52.09 | $53.13 | $51.40 | 2,033,387 |
| 2019-01-07 | $52.05 | $52.74 | $51.87 | $51.93 | $50.24 | 1,936,956 |
| 2019-01-04 | $51.25 | $52.32 | $51.02 | $52.23 | $50.53 | 2,143,276 |
| 2019-01-03 | $51.61 | $51.98 | $50.51 | $50.70 | $49.05 | 2,092,461 |
| 2019-01-02 | $51.46 | $52.14 | $51.41 | $51.87 | $50.18 | 2,134,312 |
| 2018-12-31 | $52.28 | $52.66 | $51.88 | $52.44 | $50.73 | 1,318,724 |
| 2018-12-28 | $52.11 | $52.74 | $51.45 | $52.01 | $50.32 | 1,601,937 |
| 2018-12-27 | $50.80 | $52.00 | $50.22 | $52.00 | $50.31 | 2,819,717 |
| 2018-12-26 | $49.08 | $51.59 | $48.93 | $51.56 | $49.88 | 2,977,931 |
| 2018-12-24 | $49.13 | $50.08 | $48.78 | $48.90 | $47.31 | 1,679,196 |
| 2018-12-21 | $51.06 | $51.52 | $49.18 | $49.21 | $47.61 | 5,630,538 |
| 2018-12-20 | $51.98 | $52.55 | $49.91 | $50.68 | $49.03 | 3,443,927 |
| 2018-12-19 | $53.08 | $53.42 | $51.80 | $52.07 | $50.37 | 2,418,671 |
| 2018-12-18 | $54.78 | $54.80 | $52.69 | $53.10 | $51.37 | 2,532,350 |
| 2018-12-17 | $55.56 | $55.94 | $53.98 | $54.30 | $52.53 | 2,382,229 |
| 2018-12-14 | $56.28 | $57.47 | $55.85 | $55.91 | $54.09 | 2,445,326 |
| 2018-12-13 | $56.17 | $56.98 | $56.17 | $56.77 | $54.92 | 2,426,757 |
| 2018-12-12 | $55.68 | $57.19 | $55.68 | $56.15 | $54.32 | 2,043,642 |
| 2018-12-11 | $55.02 | $55.36 | $53.96 | $54.97 | $53.18 | 3,427,710 |
| 2018-12-10 | $53.62 | $54.80 | $52.97 | $54.44 | $52.67 | 2,631,465 |
| 2018-12-07 | $54.54 | $55.16 | $53.50 | $53.73 | $51.98 | 2,277,746 |
| 2018-12-06 | $55.25 | $55.49 | $54.17 | $54.87 | $53.08 | 3,079,619 |
| 2018-12-04 | $58.22 | $58.37 | $55.93 | $56.12 | $54.29 | 1,511,397 |
| 2018-12-03 | $58.35 | $59.29 | $57.93 | $58.11 | $56.22 | 2,480,236 |
| 2018-11-30 | $57.60 | $58.24 | $57.16 | $57.91 | $56.02 | 2,838,684 |
| 2018-11-29 | $58.05 | $58.32 | $57.31 | $57.35 | $55.48 | 2,267,805 |
| 2018-11-28 | $57.93 | $58.48 | $56.92 | $58.40 | $56.50 | 1,614,839 |
| 2018-11-27 | $57.70 | $58.40 | $57.16 | $57.95 | $56.06 | 2,057,328 |
| 2018-11-26 | $57.37 | $57.99 | $57.01 | $57.93 | $56.04 | 1,671,527 |
| 2018-11-23 | $56.25 | $57.31 | $56.21 | $56.91 | $55.06 | 464,947 |
| 2018-11-21 | $56.31 | $56.83 | $55.85 | $56.59 | $54.75 | 1,194,334 |
| 2018-11-20 | $56.14 | $56.57 | $55.72 | $56.29 | $54.46 | 1,654,481 |
| 2018-11-19 | $57.89 | $57.89 | $56.08 | $56.25 | $54.42 | 1,756,980 |
| 2018-11-16 | $57.04 | $58.31 | $55.99 | $57.89 | $56.00 | 1,338,543 |
| 2018-11-15 | $56.17 | $57.38 | $55.79 | $57.27 | $55.40 | 1,208,450 |
| 2018-11-14 | $56.75 | $57.02 | $56.23 | $56.50 | $54.66 | 1,542,301 |
| 2018-11-13 | $56.93 | $57.39 | $55.98 | $56.41 | $54.57 | 1,338,923 |
| 2018-11-12 | $57.40 | $57.76 | $56.66 | $56.76 | $54.91 | 1,236,075 |
| 2018-11-09 | $57.92 | $58.04 | $57.13 | $57.57 | $55.69 | 2,314,205 |
| 2018-11-08 | $58.45 | $58.90 | $57.99 | $58.05 | $56.16 | 1,374,462 |
| 2018-11-07 | $58.14 | $58.90 | $58.00 | $58.54 | $56.63 | 1,499,796 |
| 2018-11-06 | $56.54 | $57.61 | $56.45 | $57.60 | $55.72 | 1,495,335 |
| 2018-11-05 | $56.91 | $57.49 | $56.42 | $56.65 | $54.80 | 1,336,303 |
| 2018-11-02 | $57.67 | $58.06 | $56.16 | $56.72 | $54.87 | 2,372,422 |
| 2018-11-01 | $57.24 | $58.26 | $57.22 | $57.44 | $55.57 | 2,024,088 |
| 2018-10-31 | $57.82 | $58.42 | $57.21 | $57.28 | $55.41 | 3,540,057 |
| 2018-10-30 | $58.68 | $59.34 | $57.03 | $57.45 | $55.58 | 4,018,561 |
| 2018-10-29 | $58.53 | $59.32 | $57.88 | $58.40 | $56.50 | 5,746,365 |
| 2018-10-26 | $52.14 | $56.56 | $50.91 | $55.55 | $53.74 | 7,646,645 |
| 2018-10-25 | $62.29 | $63.13 | $61.72 | $62.32 | $60.29 | 2,069,809 |
| 2018-10-24 | $63.31 | $63.88 | $61.70 | $61.82 | $59.81 | 2,161,223 |
| 2018-10-23 | $62.31 | $63.96 | $62.16 | $63.51 | $61.44 | 1,719,414 |
| 2018-10-22 | $62.96 | $63.69 | $62.74 | $62.98 | $60.93 | 1,582,306 |
| 2018-10-19 | $63.16 | $63.79 | $62.67 | $62.98 | $60.93 | 2,324,351 |
| 2018-10-18 | $64.06 | $64.19 | $62.41 | $62.74 | $60.70 | 1,814,207 |
| 2018-10-17 | $64.30 | $64.33 | $62.85 | $64.23 | $62.14 | 1,400,369 |
| 2018-10-16 | $62.76 | $64.60 | $62.57 | $64.37 | $62.27 | 1,350,314 |
| 2018-10-15 | $61.74 | $63.14 | $61.17 | $62.43 | $60.40 | 1,261,910 |
| 2018-10-12 | $62.18 | $62.33 | $60.93 | $62.12 | $60.10 | 1,662,643 |
| 2018-10-11 | $63.29 | $63.62 | $61.55 | $61.60 | $59.59 | 3,049,443 |
| 2018-10-10 | $63.70 | $64.39 | $62.90 | $62.96 | $60.91 | 1,715,234 |
| 2018-10-09 | $63.78 | $64.08 | $63.35 | $63.57 | $61.50 | 877,896 |
| 2018-10-08 | $64.41 | $64.68 | $63.19 | $63.72 | $61.64 | 1,106,994 |
| 2018-10-05 | $64.51 | $65.44 | $63.89 | $64.48 | $62.38 | 1,787,890 |
| 2018-10-04 | $64.69 | $65.27 | $63.86 | $64.52 | $62.42 | 2,649,191 |
| 2018-10-03 | $64.40 | $64.74 | $64.12 | $64.72 | $62.61 | 1,639,246 |
| 2018-10-02 | $64.00 | $64.76 | $63.80 | $64.25 | $62.16 | 1,479,684 |
| 2018-10-01 | $64.70 | $64.97 | $63.64 | $64.05 | $61.96 | 1,430,866 |
| 2018-09-28 | $64.09 | $64.43 | $63.87 | $64.41 | $62.31 | 1,158,951 |
| 2018-09-27 | $64.20 | $64.60 | $64.08 | $64.21 | $62.12 | 952,518 |
| 2018-09-26 | $64.00 | $64.84 | $63.89 | $64.19 | $62.10 | 1,152,769 |
| 2018-09-25 | $64.00 | $64.23 | $63.90 | $63.97 | $61.89 | 1,469,080 |
| 2018-09-24 | $63.38 | $63.85 | $63.21 | $63.78 | $61.70 | 1,410,927 |
| 2018-09-21 | $64.40 | $64.97 | $63.76 | $63.82 | $61.74 | 5,304,477 |
| 2018-09-20 | $64.22 | $64.56 | $64.16 | $64.31 | $62.22 | 1,317,004 |
| 2018-09-19 | $64.47 | $64.81 | $63.41 | $63.99 | $61.91 | 1,351,517 |
| 2018-09-18 | $64.15 | $64.75 | $64.03 | $64.38 | $62.28 | 1,673,121 |
| 2018-09-17 | $64.98 | $64.98 | $63.51 | $64.20 | $62.11 | 1,175,777 |
| 2018-09-14 | $65.11 | $65.35 | $64.59 | $64.94 | $62.82 | 1,363,305 |
| 2018-09-13 | $64.79 | $65.49 | $64.79 | $65.18 | $63.06 | 1,542,197 |
| 2018-09-12 | $63.69 | $64.91 | $63.58 | $64.78 | $62.67 | 1,597,297 |
| 2018-09-11 | $63.04 | $64.10 | $63.02 | $63.57 | $61.50 | 1,977,562 |
| 2018-09-10 | $64.20 | $64.20 | $62.84 | $63.22 | $61.16 | 2,117,682 |
| 2018-09-07 | $66.05 | $66.05 | $63.50 | $64.23 | $62.14 | 1,231,606 |
| 2018-09-06 | $64.69 | $65.50 | $64.53 | $64.89 | $62.78 | 1,180,122 |
| 2018-09-05 | $64.40 | $64.75 | $63.97 | $64.71 | $62.60 | 1,848,136 |
| 2018-09-04 | $64.93 | $65.16 | $64.49 | $64.58 | $62.48 | 1,531,871 |
| 2018-08-31 | $65.15 | $65.55 | $64.85 | $65.11 | $62.99 | 1,513,662 |
| 2018-08-30 | $65.59 | $65.86 | $65.04 | $65.15 | $63.03 | 1,036,940 |
| 2018-08-29 | $65.69 | $66.19 | $65.00 | $65.76 | $63.62 | 1,108,231 |
| 2018-08-28 | $65.87 | $66.05 | $65.16 | $65.56 | $63.42 | 881,121 |
| 2018-08-27 | $65.75 | $65.88 | $65.45 | $65.63 | $63.49 | 1,006,883 |
| 2018-08-24 | $65.22 | $65.70 | $65.20 | $65.42 | $63.29 | 835,866 |
| 2018-08-23 | $65.39 | $65.57 | $64.82 | $65.27 | $63.14 | 983,124 |
| 2018-08-22 | $65.47 | $65.65 | $64.91 | $65.49 | $63.36 | 1,105,825 |
| 2018-08-21 | $65.44 | $66.27 | $64.80 | $65.72 | $63.58 | 1,590,281 |
| 2018-08-20 | $65.29 | $65.75 | $65.02 | $65.43 | $63.30 | 1,484,597 |
| 2018-08-17 | $64.75 | $65.43 | $64.02 | $65.29 | $63.16 | 1,925,031 |
| 2018-08-16 | $63.82 | $64.89 | $63.43 | $64.86 | $62.75 | 2,632,748 |
| 2018-08-15 | $63.86 | $64.04 | $62.98 | $63.51 | $61.44 | 2,658,942 |
| 2018-08-14 | $64.28 | $64.63 | $63.72 | $64.32 | $62.22 | 2,311,068 |
| 2018-08-13 | $65.05 | $65.25 | $63.71 | $64.28 | $62.19 | 2,429,316 |
| 2018-08-10 | $65.91 | $66.22 | $65.02 | $65.18 | $63.06 | 1,709,771 |
| 2018-08-09 | $66.43 | $67.26 | $66.23 | $66.29 | $64.13 | 1,525,187 |
| 2018-08-08 | $65.75 | $66.56 | $65.60 | $66.37 | $64.21 | 1,737,071 |
| 2018-08-07 | $67.54 | $67.54 | $65.80 | $65.95 | $63.80 | 1,849,124 |
| 2018-08-06 | $66.60 | $67.30 | $65.58 | $67.08 | $64.89 | 2,573,552 |
| 2018-08-03 | $65.50 | $67.57 | $65.25 | $66.85 | $64.67 | 4,177,649 |
| 2018-08-02 | $61.90 | $63.28 | $61.54 | $62.97 | $60.92 | 2,233,897 |
| 2018-08-01 | $61.87 | $62.63 | $61.22 | $61.92 | $59.90 | 1,782,610 |
| 2018-07-31 | $61.25 | $62.19 | $61.01 | $62.08 | $60.06 | 1,584,564 |
| 2018-07-30 | $61.07 | $61.40 | $60.74 | $60.95 | $58.96 | 1,077,496 |
| 2018-07-27 | $61.30 | $61.48 | $60.63 | $61.13 | $59.14 | 1,148,063 |
| 2018-07-26 | $61.30 | $61.60 | $60.98 | $61.29 | $59.29 | 1,096,863 |
| 2018-07-25 | $60.63 | $61.15 | $60.26 | $61.05 | $59.06 | 963,035 |
| 2018-07-24 | $61.00 | $61.18 | $60.35 | $60.53 | $58.56 | 961,927 |
| 2018-07-23 | $60.38 | $61.08 | $60.26 | $60.80 | $58.82 | 1,009,294 |
| 2018-07-20 | $60.50 | $60.88 | $60.32 | $60.45 | $58.48 | 1,218,964 |
| 2018-07-19 | $60.57 | $60.97 | $60.12 | $60.76 | $58.78 | 1,257,963 |
| 2018-07-18 | $60.80 | $60.98 | $60.36 | $60.67 | $58.69 | 900,363 |
| 2018-07-17 | $60.78 | $61.11 | $60.65 | $60.98 | $58.99 | 853,380 |
| 2018-07-16 | $61.43 | $61.50 | $60.91 | $61.03 | $59.04 | 1,188,593 |
| 2018-07-13 | $60.97 | $61.71 | $60.79 | $61.47 | $59.47 | 1,301,919 |
| 2018-07-12 | $60.67 | $61.23 | $60.49 | $60.99 | $59.00 | 1,710,739 |
| 2018-07-11 | $60.55 | $60.81 | $59.96 | $60.24 | $58.28 | 1,199,721 |
| 2018-07-10 | $62.10 | $62.13 | $60.58 | $60.76 | $58.78 | 2,372,147 |
| 2018-07-09 | $63.24 | $63.88 | $63.00 | $63.71 | $61.63 | 1,443,833 |
| 2018-07-06 | $62.84 | $63.35 | $62.72 | $62.96 | $60.91 | 1,655,177 |
| 2018-07-05 | $61.57 | $62.90 | $61.47 | $62.70 | $60.66 | 2,307,562 |
| 2018-07-03 | $61.29 | $61.75 | $61.04 | $61.43 | $59.43 | 1,023,455 |
| 2018-07-02 | $59.59 | $61.20 | $59.49 | $61.16 | $59.17 | 2,092,695 |
| 2018-06-29 | $59.88 | $60.32 | $59.59 | $59.79 | $57.84 | 1,366,622 |
| 2018-06-28 | $58.87 | $59.84 | $58.80 | $59.76 | $57.81 | 997,662 |
| 2018-06-27 | $59.54 | $60.30 | $58.83 | $58.86 | $56.94 | 1,121,903 |
| 2018-06-26 | $59.20 | $60.18 | $58.95 | $59.66 | $57.72 | 1,625,155 |
| 2018-06-25 | $59.59 | $59.84 | $58.67 | $59.19 | $57.26 | 1,372,616 |
| 2018-06-22 | $60.44 | $60.75 | $59.74 | $59.81 | $57.86 | 5,208,918 |
| 2018-06-21 | $61.05 | $61.32 | $59.74 | $59.93 | $57.98 | 987,759 |
| 2018-06-20 | $61.50 | $61.61 | $60.92 | $61.06 | $59.07 | 932,712 |
| 2018-06-19 | $60.91 | $61.48 | $60.67 | $61.37 | $59.37 | 1,599,692 |
| 2018-06-18 | $61.41 | $61.74 | $61.22 | $61.37 | $59.37 | 1,527,056 |
| 2018-06-15 | $60.98 | $62.05 | $60.62 | $61.87 | $59.85 | 2,717,786 |
| 2018-06-14 | $60.28 | $61.13 | $60.26 | $61.08 | $59.09 | 1,248,432 |
| 2018-06-13 | $60.78 | $60.98 | $60.24 | $60.26 | $58.30 | 1,326,475 |
| 2018-06-12 | $60.64 | $60.99 | $60.00 | $60.66 | $58.68 | 1,263,290 |
| 2018-06-11 | $60.65 | $60.96 | $60.32 | $60.71 | $58.73 | 1,658,101 |
| 2018-06-08 | $60.35 | $60.81 | $59.67 | $60.69 | $58.71 | 1,184,953 |
| 2018-06-07 | $61.20 | $61.40 | $59.73 | $60.25 | $58.29 | 1,880,653 |
| 2018-06-06 | $60.54 | $61.45 | $60.42 | $61.31 | $59.31 | 1,631,301 |
| 2018-06-05 | $59.89 | $60.58 | $59.72 | $60.39 | $58.42 | 1,255,627 |
| 2018-06-04 | $59.87 | $59.96 | $59.21 | $59.75 | $57.80 | 1,494,187 |
| 2018-06-01 | $60.11 | $60.11 | $59.47 | $59.73 | $57.78 | 1,856,815 |
| 2018-05-31 | $60.06 | $60.22 | $59.49 | $59.68 | $57.74 | 1,911,417 |
| 2018-05-30 | $59.76 | $60.50 | $59.00 | $60.17 | $58.21 | 1,124,218 |
| 2018-05-29 | $59.33 | $59.99 | $59.03 | $59.47 | $57.53 | 1,727,407 |
| 2018-05-25 | $59.60 | $60.60 | $59.60 | $59.94 | $57.99 | 1,320,601 |
| 2018-05-24 | $59.32 | $59.68 | $58.49 | $59.44 | $57.50 | 1,564,443 |
| 2018-05-23 | $59.29 | $59.74 | $58.81 | $59.47 | $57.53 | 1,743,765 |
| 2018-05-22 | $60.81 | $61.07 | $57.94 | $59.72 | $57.77 | 1,876,331 |
| 2018-05-21 | $61.60 | $61.92 | $60.65 | $60.75 | $58.77 | 3,302,568 |
| 2018-05-18 | $63.00 | $63.22 | $61.00 | $61.34 | $59.34 | 4,934,974 |
| 2018-05-17 | $59.82 | $61.19 | $59.82 | $60.62 | $58.65 | 2,328,540 |
| 2018-05-16 | $58.48 | $60.26 | $58.22 | $59.97 | $58.02 | 2,837,234 |
| 2018-05-15 | $58.62 | $58.79 | $57.92 | $58.30 | $56.40 | 2,201,052 |
| 2018-05-14 | $60.66 | $60.70 | $58.69 | $59.05 | $57.13 | 2,351,951 |
| 2018-05-11 | $60.49 | $60.95 | $60.32 | $60.83 | $58.85 | 3,194,792 |
| 2018-05-10 | $59.51 | $60.34 | $59.35 | $60.27 | $58.31 | 2,477,943 |
| 2018-05-09 | $58.84 | $59.84 | $58.57 | $59.35 | $57.42 | 2,941,839 |
| 2018-05-08 | $57.82 | $59.21 | $57.61 | $58.76 | $56.85 | 3,951,845 |
| 2018-05-07 | $57.75 | $58.96 | $57.58 | $58.06 | $56.17 | 4,267,827 |
| 2018-05-04 | $54.76 | $57.62 | $54.76 | $57.24 | $55.38 | 4,531,236 |
| 2018-05-03 | $52.18 | $55.80 | $52.05 | $55.09 | $53.30 | 6,287,220 |
| 2018-05-02 | $58.29 | $58.71 | $57.08 | $57.94 | $56.05 | 4,120,565 |
| 2018-05-01 | $58.22 | $58.82 | $57.74 | $58.81 | $56.89 | 1,686,204 |
| 2018-04-30 | $59.59 | $59.67 | $58.25 | $58.25 | $56.35 | 3,092,325 |
| 2018-04-27 | $59.03 | $59.56 | $58.86 | $59.43 | $57.49 | 1,704,645 |
| 2018-04-26 | $58.61 | $59.21 | $58.14 | $58.99 | $57.07 | 2,448,160 |
| 2018-04-25 | $57.75 | $58.41 | $57.35 | $58.34 | $56.44 | 1,743,143 |
| 2018-04-24 | $58.87 | $59.00 | $57.40 | $57.94 | $56.05 | 2,386,890 |
| 2018-04-23 | $59.40 | $59.44 | $58.08 | $58.56 | $56.65 | 2,327,468 |
| 2018-04-20 | $58.69 | $58.98 | $58.14 | $58.23 | $56.33 | 2,332,680 |
| 2018-04-19 | $58.95 | $59.21 | $58.47 | $58.92 | $57.00 | 2,023,685 |
| 2018-04-18 | $59.33 | $59.45 | $58.98 | $59.29 | $57.36 | 1,847,770 |
| 2018-04-17 | $58.49 | $59.31 | $57.82 | $59.04 | $57.12 | 3,198,810 |
| 2018-04-16 | $57.30 | $58.19 | $56.98 | $57.94 | $56.05 | 1,875,731 |
| 2018-04-13 | $57.56 | $57.56 | $56.56 | $56.91 | $55.06 | 1,708,724 |
| 2018-04-12 | $57.20 | $57.41 | $56.74 | $57.17 | $55.31 | 1,618,019 |
| 2018-04-11 | $56.18 | $57.43 | $56.16 | $56.88 | $55.03 | 2,572,437 |
| 2018-04-10 | $57.12 | $57.38 | $56.47 | $56.74 | $54.89 | 2,460,666 |
| 2018-04-09 | $56.86 | $57.37 | $56.54 | $56.57 | $54.73 | 3,362,919 |
| 2018-04-06 | $57.79 | $58.03 | $56.15 | $56.42 | $54.58 | 2,983,674 |
| 2018-04-05 | $57.94 | $58.44 | $57.64 | $58.12 | $56.23 | 3,294,548 |
| 2018-04-04 | $56.31 | $57.88 | $56.14 | $57.71 | $55.83 | 3,625,602 |
| 2018-04-03 | $57.38 | $57.52 | $55.29 | $56.64 | $54.79 | 6,743,474 |
| 2018-04-02 | $57.48 | $58.05 | $56.01 | $57.10 | $55.24 | 4,450,042 |
| 2018-03-29 | $58.28 | $58.93 | $57.85 | $58.00 | $56.11 | 4,517,026 |
| 2018-03-28 | $57.87 | $59.05 | $57.87 | $58.64 | $56.73 | 4,876,259 |
| 2018-03-27 | $58.13 | $58.41 | $57.16 | $57.65 | $55.77 | 4,014,796 |
| 2018-03-26 | $57.20 | $57.81 | $56.65 | $57.77 | $55.89 | 2,708,726 |
| 2018-03-23 | $57.57 | $58.21 | $56.49 | $56.51 | $54.67 | 2,308,296 |
| 2018-03-22 | $58.48 | $59.47 | $57.44 | $57.47 | $55.60 | 2,373,797 |
| 2018-03-21 | $59.61 | $60.76 | $59.51 | $59.86 | $57.91 | 3,877,130 |
| 2018-03-20 | $60.55 | $60.81 | $59.32 | $59.44 | $57.50 | 3,547,513 |
| 2018-03-19 | $60.86 | $61.03 | $59.69 | $60.39 | $58.42 | 2,930,546 |
| 2018-03-16 | $61.89 | $62.17 | $60.69 | $61.26 | $59.26 | 3,961,760 |
| 2018-03-15 | $62.16 | $62.27 | $61.40 | $61.78 | $59.77 | 2,212,106 |
| 2018-03-14 | $63.00 | $63.22 | $61.65 | $62.04 | $60.02 | 3,700,195 |
| 2018-03-13 | $64.15 | $64.95 | $62.55 | $63.05 | $61.00 | 2,033,149 |
| 2018-03-12 | $64.92 | $65.07 | $64.45 | $64.64 | $62.53 | 1,475,228 |
| 2018-03-09 | $64.01 | $64.98 | $63.77 | $64.91 | $62.80 | 1,728,972 |
| 2018-03-08 | $64.99 | $65.13 | $63.40 | $63.66 | $61.59 | 2,553,833 |
| 2018-03-07 | $64.70 | $65.28 | $64.04 | $65.04 | $62.92 | 1,986,866 |
| 2018-03-06 | $64.64 | $65.05 | $64.42 | $64.98 | $62.86 | 2,632,056 |
| 2018-03-05 | $62.76 | $64.52 | $62.55 | $64.33 | $62.23 | 3,450,982 |
| 2018-03-02 | $62.14 | $63.29 | $62.10 | $62.94 | $60.89 | 4,135,381 |
| 2018-03-01 | $64.27 | $64.83 | $61.99 | $62.37 | $60.34 | 2,506,022 |
| 2018-02-28 | $64.29 | $65.17 | $64.05 | $64.16 | $62.07 | 2,314,302 |
| 2018-02-27 | $64.54 | $65.42 | $63.95 | $63.95 | $61.87 | 2,575,088 |
| 2018-02-26 | $64.68 | $65.00 | $63.99 | $64.25 | $62.16 | 1,441,708 |
| 2018-02-23 | $63.23 | $64.54 | $62.83 | $64.53 | $62.43 | 1,518,111 |
| 2018-02-22 | $63.41 | $64.12 | $62.73 | $62.91 | $60.86 | 1,294,389 |
| 2018-02-21 | $63.07 | $64.48 | $62.98 | $63.37 | $61.31 | 1,441,300 |
| 2018-02-20 | $63.99 | $64.50 | $62.93 | $63.00 | $60.95 | 1,467,623 |
| 2018-02-16 | $64.40 | $64.83 | $63.99 | $64.22 | $62.13 | 1,683,532 |
| 2018-02-15 | $62.70 | $64.44 | $62.15 | $64.40 | $62.30 | 2,217,766 |
| 2018-02-14 | $62.20 | $62.90 | $61.93 | $62.22 | $60.19 | 2,823,216 |
| 2018-02-13 | $62.03 | $62.80 | $60.80 | $62.49 | $60.45 | 2,428,430 |
| 2018-02-12 | $61.68 | $63.11 | $61.27 | $62.49 | $60.45 | 2,684,521 |
| 2018-02-09 | $61.56 | $62.23 | $59.75 | $61.31 | $59.31 | 3,400,939 |
| 2018-02-08 | $63.27 | $63.49 | $61.18 | $61.22 | $59.23 | 2,851,672 |
| 2018-02-07 | $62.49 | $64.57 | $61.53 | $63.48 | $61.41 | 6,060,798 |
| 2018-02-06 | $62.70 | $64.26 | $61.23 | $63.99 | $61.91 | 4,950,572 |
| 2018-02-05 | $66.40 | $66.70 | $63.40 | $63.41 | $61.34 | 3,242,874 |
| 2018-02-02 | $67.83 | $68.01 | $66.38 | $66.39 | $64.23 | 2,164,268 |
| 2018-02-01 | $68.89 | $69.06 | $67.95 | $68.29 | $66.07 | 1,278,749 |
| 2018-01-31 | $69.50 | $69.78 | $68.83 | $69.13 | $66.88 | 2,242,628 |
| 2018-01-30 | $69.02 | $69.90 | $68.13 | $69.36 | $67.10 | 2,541,208 |
| 2018-01-29 | $68.48 | $69.05 | $68.08 | $68.73 | $66.49 | 2,393,356 |
| 2018-01-26 | $68.41 | $68.81 | $68.12 | $68.60 | $66.37 | 2,274,691 |
| 2018-01-25 | $68.14 | $68.82 | $67.93 | $68.05 | $65.83 | 2,490,220 |
| 2018-01-24 | $69.57 | $69.71 | $67.64 | $67.70 | $65.49 | 3,566,058 |
| 2018-01-23 | $68.90 | $69.86 | $68.63 | $69.19 | $66.94 | 2,822,444 |
| 2018-01-22 | $69.27 | $69.41 | $68.62 | $69.13 | $66.88 | 2,442,994 |
| 2018-01-19 | $69.40 | $69.40 | $68.16 | $68.91 | $66.67 | 3,055,352 |
| 2018-01-18 | $70.28 | $70.50 | $68.86 | $69.49 | $67.23 | 2,368,005 |
| 2018-01-17 | $71.21 | $71.25 | $70.08 | $70.28 | $67.99 | 1,889,989 |
| 2018-01-16 | $72.25 | $72.40 | $70.56 | $70.62 | $68.32 | 2,111,159 |
| 2018-01-12 | $72.67 | $73.16 | $72.05 | $72.90 | $70.53 | 1,733,036 |
| 2018-01-11 | $72.25 | $73.43 | $72.20 | $72.64 | $70.27 | 1,481,430 |
| 2018-01-10 | $71.66 | $72.62 | $70.97 | $72.35 | $69.99 | 1,831,163 |
| 2018-01-09 | $70.57 | $71.80 | $70.30 | $71.70 | $69.36 | 1,506,986 |
| 2018-01-08 | $70.12 | $70.77 | $70.01 | $70.59 | $68.29 | 1,161,485 |
| 2018-01-05 | $69.53 | $70.54 | $69.18 | $70.53 | $68.23 | 1,640,578 |
| 2018-01-04 | $69.24 | $69.38 | $68.34 | $69.01 | $66.76 | 1,013,692 |
| 2018-01-03 | $68.54 | $69.17 | $68.50 | $69.07 | $66.82 | 1,099,247 |
| 2018-01-02 | $67.55 | $69.00 | $67.54 | $68.57 | $66.34 | 1,290,487 |
| 2017-12-29 | $67.73 | $68.04 | $67.38 | $67.39 | $65.19 | 969,494 |
| 2017-12-28 | $67.82 | $67.99 | $67.26 | $67.93 | $65.72 | 868,656 |
| 2017-12-27 | $67.81 | $68.21 | $67.44 | $67.61 | $65.41 | 941,845 |
| 2017-12-26 | $67.47 | $68.00 | $67.12 | $67.68 | $65.48 | 1,402,511 |
| 2017-12-22 | $67.80 | $68.00 | $67.14 | $67.38 | $65.19 | 2,509,480 |
| 2017-12-21 | $68.60 | $68.92 | $67.81 | $67.89 | $65.68 | 2,062,953 |
| 2017-12-20 | $69.09 | $69.13 | $68.39 | $68.52 | $66.29 | 1,740,733 |
| 2017-12-19 | $68.81 | $69.55 | $68.61 | $68.63 | $66.39 | 1,494,605 |
| 2017-12-18 | $69.79 | $70.28 | $68.79 | $68.98 | $66.73 | 1,781,398 |
| 2017-12-15 | $68.75 | $69.59 | $68.20 | $69.42 | $67.16 | 3,012,101 |
| 2017-12-14 | $69.75 | $70.21 | $68.55 | $68.57 | $66.34 | 1,663,487 |
| 2017-12-13 | $70.58 | $70.75 | $69.31 | $69.66 | $67.39 | 2,601,979 |
| 2017-12-12 | $70.02 | $70.49 | $69.77 | $70.36 | $68.07 | 925,685 |
| 2017-12-11 | $70.23 | $70.65 | $70.00 | $70.13 | $67.85 | 1,346,006 |
| 2017-12-08 | $70.31 | $70.50 | $69.79 | $70.42 | $68.13 | 1,361,322 |
| 2017-12-07 | $69.45 | $69.99 | $69.03 | $69.94 | $67.66 | 1,623,797 |
| 2017-12-06 | $70.13 | $70.46 | $69.35 | $69.58 | $67.31 | 1,028,366 |
| 2017-12-05 | $70.06 | $70.53 | $69.79 | $70.09 | $67.81 | 1,653,875 |
| 2017-12-04 | $70.34 | $70.68 | $69.55 | $69.79 | $67.52 | 2,410,773 |
| 2017-12-01 | $70.34 | $70.77 | $69.07 | $70.17 | $67.88 | 1,323,650 |
| 2017-11-30 | $69.94 | $70.97 | $69.81 | $70.69 | $68.39 | 2,920,488 |
| 2017-11-29 | $69.91 | $70.61 | $69.58 | $69.77 | $67.50 | 2,142,029 |
| 2017-11-28 | $69.51 | $69.89 | $68.21 | $69.75 | $67.48 | 2,748,972 |
| 2017-11-27 | $70.63 | $70.88 | $69.20 | $69.52 | $67.26 | 3,034,284 |
| 2017-11-24 | $70.47 | $70.81 | $69.66 | $70.57 | $68.27 | 2,052,979 |
| 2017-11-22 | $66.78 | $71.43 | $66.27 | $70.03 | $67.75 | 8,596,422 |
| 2017-11-21 | $66.03 | $66.73 | $65.54 | $66.68 | $64.51 | 1,799,116 |
| 2017-11-20 | $65.34 | $65.78 | $65.13 | $65.73 | $63.59 | 1,885,900 |
| 2017-11-17 | $65.53 | $66.10 | $65.08 | $65.40 | $63.27 | 1,653,617 |
| 2017-11-16 | $64.77 | $65.77 | $64.62 | $65.54 | $63.40 | 1,026,805 |
| 2017-11-15 | $64.82 | $65.15 | $64.24 | $64.78 | $62.67 | 1,223,074 |
| 2017-11-14 | $65.45 | $65.62 | $64.79 | $65.07 | $62.95 | 1,022,917 |
| 2017-11-13 | $65.13 | $65.55 | $64.97 | $65.47 | $63.34 | 1,396,748 |
| 2017-11-10 | $65.31 | $65.56 | $64.93 | $65.31 | $63.18 | 1,326,453 |
| 2017-11-09 | $65.87 | $66.11 | $64.69 | $65.48 | $63.35 | 1,490,359 |
| 2017-11-08 | $65.85 | $66.47 | $65.60 | $66.28 | $64.12 | 1,314,424 |
| 2017-11-07 | $65.78 | $66.24 | $65.67 | $65.92 | $63.77 | 1,298,297 |
| 2017-11-06 | $65.36 | $65.81 | $65.06 | $65.71 | $63.57 | 1,345,706 |
| 2017-11-03 | $65.39 | $65.84 | $65.21 | $65.43 | $63.30 | 1,843,081 |
| 2017-11-02 | $65.07 | $65.75 | $64.75 | $65.47 | $63.34 | 2,643,478 |
| 2017-11-01 | $67.73 | $67.90 | $64.87 | $65.49 | $63.36 | 3,243,039 |
| 2017-10-31 | $67.51 | $68.98 | $67.34 | $67.52 | $65.32 | 3,057,889 |
| 2017-10-30 | $65.02 | $66.61 | $64.75 | $66.46 | $64.30 | 3,160,797 |
| 2017-10-27 | $64.42 | $65.50 | $62.86 | $65.31 | $63.18 | 7,811,177 |
| 2017-10-26 | $72.14 | $72.17 | $71.13 | $71.32 | $69.00 | 2,880,067 |
| 2017-10-25 | $72.08 | $72.46 | $71.72 | $71.80 | $69.46 | 2,310,503 |
| 2017-10-24 | $73.00 | $73.03 | $72.17 | $72.38 | $70.02 | 3,566,158 |
| 2017-10-23 | $73.22 | $73.46 | $72.33 | $72.45 | $70.09 | 1,942,266 |
| 2017-10-20 | $72.83 | $73.37 | $72.51 | $73.01 | $70.63 | 2,864,581 |
| 2017-10-19 | $72.66 | $73.34 | $72.21 | $72.80 | $70.43 | 1,304,993 |
| 2017-10-18 | $72.40 | $72.75 | $72.16 | $72.69 | $70.32 | 765,011 |
| 2017-10-17 | $71.97 | $72.81 | $71.90 | $72.51 | $70.15 | 2,250,230 |
| 2017-10-16 | $73.50 | $73.57 | $71.46 | $72.08 | $69.73 | 2,493,807 |
| 2017-10-13 | $73.06 | $73.86 | $72.07 | $73.57 | $71.17 | 2,170,181 |
| 2017-10-12 | $71.64 | $72.07 | $71.39 | $71.75 | $69.41 | 1,900,156 |
| 2017-10-11 | $71.08 | $71.58 | $70.91 | $71.52 | $69.19 | 1,500,531 |
| 2017-10-10 | $71.62 | $71.65 | $71.27 | $71.41 | $69.08 | 2,104,800 |
| 2017-10-09 | $71.52 | $71.72 | $71.29 | $71.44 | $69.11 | 1,122,071 |
| 2017-10-06 | $71.53 | $71.90 | $71.26 | $71.52 | $69.19 | 1,000,774 |
| 2017-10-05 | $72.02 | $72.05 | $71.23 | $71.56 | $69.23 | 1,654,372 |
| 2017-10-04 | $72.02 | $72.41 | $71.58 | $71.79 | $69.45 | 1,194,281 |
| 2017-10-03 | $72.20 | $72.76 | $71.91 | $72.05 | $69.70 | 1,705,609 |
| 2017-10-02 | $71.35 | $72.82 | $71.33 | $72.33 | $69.97 | 2,026,247 |
| 2017-09-29 | $70.95 | $71.46 | $70.65 | $71.32 | $69.00 | 1,686,261 |
| 2017-09-28 | $70.64 | $71.38 | $70.53 | $70.78 | $68.47 | 2,246,051 |
| 2017-09-27 | $70.00 | $71.49 | $69.85 | $71.07 | $68.75 | 1,897,732 |
| 2017-09-26 | $69.51 | $70.00 | $69.08 | $69.87 | $67.59 | 2,414,915 |
| 2017-09-25 | $69.46 | $69.75 | $68.68 | $69.39 | $67.13 | 1,416,689 |
| 2017-09-22 | $69.32 | $69.72 | $68.97 | $69.63 | $67.36 | 1,091,061 |
| 2017-09-21 | $69.66 | $69.95 | $69.20 | $69.48 | $67.22 | 1,148,064 |
| 2017-09-20 | $69.78 | $69.95 | $68.87 | $69.70 | $67.43 | 1,484,621 |
| 2017-09-19 | $70.18 | $70.30 | $69.42 | $69.66 | $67.39 | 2,725,101 |
| 2017-09-18 | $71.43 | $71.43 | $69.07 | $69.30 | $67.04 | 4,859,356 |
| 2017-09-15 | $71.92 | $72.19 | $71.26 | $71.48 | $69.15 | 5,369,324 |
| 2017-09-14 | $70.00 | $72.27 | $69.77 | $71.94 | $69.60 | 3,675,191 |
| 2017-09-13 | $70.70 | $71.13 | $70.25 | $70.51 | $68.21 | 1,724,565 |
| 2017-09-12 | $70.36 | $71.07 | $69.88 | $70.98 | $68.67 | 1,649,588 |
| 2017-09-11 | $69.61 | $70.50 | $69.17 | $70.49 | $68.19 | 2,202,817 |
| 2017-09-08 | $69.17 | $69.85 | $68.79 | $69.35 | $67.09 | 1,782,191 |
| 2017-09-07 | $67.71 | $69.91 | $67.65 | $69.00 | $66.75 | 3,331,332 |
| 2017-09-06 | $67.89 | $68.27 | $67.30 | $67.63 | $65.43 | 1,296,171 |
| 2017-09-05 | $67.97 | $68.45 | $66.91 | $67.55 | $65.35 | 2,458,900 |
| 2017-09-01 | $67.86 | $68.42 | $67.10 | $68.28 | $66.06 | 1,544,378 |
| 2017-08-31 | $66.26 | $67.85 | $65.99 | $67.78 | $65.57 | 2,014,250 |
| 2017-08-30 | $65.18 | $66.29 | $64.86 | $66.13 | $63.98 | 1,091,282 |
| 2017-08-29 | $64.27 | $65.77 | $64.02 | $65.27 | $63.14 | 1,378,397 |
| 2017-08-28 | $65.30 | $65.49 | $64.45 | $64.63 | $62.52 | 1,610,818 |
| 2017-08-25 | $65.34 | $65.50 | $65.01 | $65.25 | $63.12 | 1,199,916 |
| 2017-08-24 | $64.78 | $65.36 | $64.36 | $65.05 | $62.93 | 1,405,755 |
| 2017-08-23 | $65.22 | $65.39 | $64.60 | $64.77 | $62.66 | 1,370,735 |
| 2017-08-22 | $65.01 | $65.55 | $64.76 | $65.37 | $63.24 | 1,237,231 |
| 2017-08-21 | $64.19 | $64.97 | $63.69 | $64.93 | $62.81 | 1,698,550 |
| 2017-08-18 | $63.28 | $64.57 | $63.19 | $64.25 | $62.16 | 2,125,079 |
| 2017-08-17 | $63.81 | $64.69 | $63.30 | $63.36 | $61.30 | 1,930,494 |
| 2017-08-16 | $63.45 | $64.01 | $63.15 | $63.96 | $61.88 | 1,465,589 |
| 2017-08-15 | $62.96 | $63.61 | $62.67 | $63.44 | $61.37 | 1,114,462 |
| 2017-08-14 | $62.36 | $63.25 | $62.35 | $62.91 | $60.86 | 1,276,641 |
| 2017-08-11 | $61.85 | $62.32 | $61.53 | $62.11 | $60.09 | 1,150,772 |
| 2017-08-10 | $62.58 | $62.71 | $61.55 | $61.60 | $59.59 | 1,588,288 |
| 2017-08-09 | $62.97 | $63.05 | $62.36 | $62.49 | $60.45 | 1,675,129 |
| 2017-08-08 | $63.18 | $63.49 | $62.86 | $63.16 | $61.10 | 1,197,138 |
| 2017-08-07 | $63.14 | $63.65 | $62.74 | $63.38 | $61.32 | 1,519,353 |
| 2017-08-04 | $63.56 | $63.97 | $62.90 | $63.08 | $61.03 | 1,278,552 |
| 2017-08-03 | $63.90 | $64.29 | $63.25 | $63.58 | $61.51 | 1,746,281 |
| 2017-08-02 | $64.81 | $64.85 | $63.88 | $64.08 | $61.99 | 1,582,969 |
| 2017-08-01 | $64.48 | $64.97 | $64.15 | $64.81 | $62.70 | 1,643,717 |
| 2017-07-31 | $64.48 | $65.40 | $64.04 | $64.37 | $62.27 | 1,562,121 |
| 2017-07-28 | $64.60 | $65.61 | $64.17 | $64.60 | $62.50 | 2,769,784 |
| 2017-07-27 | $63.43 | $64.08 | $62.57 | $63.52 | $61.45 | 3,014,125 |
| 2017-07-26 | $65.57 | $65.90 | $64.43 | $64.62 | $62.51 | 1,514,273 |
| 2017-07-25 | $65.82 | $65.97 | $65.31 | $65.55 | $63.41 | 1,093,069 |
| 2017-07-24 | $65.25 | $65.77 | $65.00 | $65.74 | $63.60 | 965,765 |
| 2017-07-21 | $65.21 | $65.83 | $65.12 | $65.38 | $63.25 | 1,036,531 |
| 2017-07-20 | $65.71 | $65.93 | $65.26 | $65.46 | $63.33 | 1,017,535 |
| 2017-07-19 | $66.34 | $66.34 | $65.46 | $65.57 | $63.43 | 957,419 |
| 2017-07-18 | $66.17 | $66.22 | $65.48 | $66.16 | $64.00 | 1,020,333 |
| 2017-07-17 | $65.85 | $66.45 | $65.56 | $66.23 | $64.07 | 1,308,249 |
| 2017-07-14 | $65.35 | $65.99 | $65.31 | $65.83 | $63.69 | 955,306 |
| 2017-07-13 | $65.94 | $65.95 | $64.79 | $65.22 | $63.10 | 928,421 |
| 2017-07-12 | $66.16 | $66.50 | $65.57 | $65.71 | $63.57 | 1,191,666 |
| 2017-07-11 | $65.18 | $65.46 | $64.84 | $65.31 | $63.18 | 1,239,574 |
| 2017-07-10 | $65.48 | $65.65 | $64.62 | $65.34 | $63.21 | 2,540,389 |
| 2017-07-07 | $65.29 | $66.04 | $65.18 | $65.74 | $63.60 | 1,997,779 |
| 2017-07-06 | $66.18 | $66.57 | $64.95 | $65.03 | $62.91 | 1,439,768 |
| 2017-07-05 | $65.67 | $66.89 | $65.34 | $66.58 | $64.41 | 1,087,012 |
| 2017-07-03 | $66.77 | $66.98 | $65.13 | $65.50 | $63.37 | 1,249,336 |
| 2017-06-30 | $66.52 | $66.83 | $66.16 | $66.47 | $64.30 | 1,306,949 |
| 2017-06-29 | $67.06 | $67.14 | $65.36 | $66.13 | $63.98 | 1,150,103 |
| 2017-06-28 | $66.56 | $67.29 | $65.93 | $67.15 | $64.96 | 987,112 |
| 2017-06-27 | $67.21 | $67.39 | $66.28 | $66.34 | $64.18 | 1,267,533 |
| 2017-06-26 | $68.33 | $68.71 | $67.15 | $67.31 | $65.12 | 1,158,478 |
| 2017-06-23 | $67.57 | $68.41 | $67.15 | $68.32 | $66.09 | 1,838,209 |
| 2017-06-22 | $66.89 | $67.72 | $66.77 | $67.34 | $65.15 | 944,696 |
| 2017-06-21 | $67.00 | $67.52 | $66.86 | $67.15 | $64.96 | 918,137 |
| 2017-06-20 | $67.32 | $67.46 | $66.80 | $66.85 | $64.67 | 1,020,277 |
| 2017-06-19 | $66.17 | $67.40 | $65.89 | $67.34 | $65.15 | 1,148,502 |
| 2017-06-16 | $65.89 | $66.29 | $65.53 | $66.04 | $63.89 | 2,830,401 |
| 2017-06-15 | $65.55 | $66.07 | $65.15 | $65.93 | $63.78 | 1,627,081 |
| 2017-06-14 | $66.53 | $66.98 | $65.46 | $65.95 | $63.80 | 1,119,804 |
| 2017-06-13 | $65.82 | $66.64 | $65.70 | $66.47 | $64.30 | 1,383,924 |
| 2017-06-12 | $67.37 | $67.37 | $64.79 | $65.79 | $63.65 | 2,810,000 |
| 2017-06-09 | $68.01 | $68.16 | $66.05 | $66.28 | $64.12 | 2,080,442 |
| 2017-06-08 | $68.12 | $68.42 | $67.56 | $68.11 | $65.89 | 1,206,933 |
| 2017-06-07 | $68.35 | $68.74 | $67.77 | $68.17 | $65.95 | 1,631,975 |
| 2017-06-06 | $67.94 | $69.25 | $67.75 | $68.23 | $66.01 | 2,455,836 |
| 2017-06-05 | $67.63 | $69.28 | $67.07 | $67.91 | $65.70 | 3,728,435 |
| 2017-06-02 | $66.74 | $67.67 | $66.44 | $67.42 | $65.22 | 1,730,896 |
| 2017-06-01 | $65.50 | $66.86 | $65.42 | $66.70 | $64.53 | 1,394,729 |
| 2017-05-31 | $65.40 | $65.58 | $64.88 | $65.35 | $63.22 | 2,133,259 |
| 2017-05-30 | $64.78 | $65.47 | $64.36 | $65.43 | $63.30 | 2,148,099 |
| 2017-05-26 | $65.15 | $65.18 | $64.73 | $64.95 | $62.83 | 1,636,582 |
| 2017-05-25 | $64.67 | $65.20 | $64.55 | $65.10 | $62.98 | 1,537,837 |
| 2017-05-24 | $64.82 | $64.89 | $64.30 | $64.36 | $62.26 | 1,282,461 |
| 2017-05-23 | $64.72 | $64.90 | $64.29 | $64.67 | $62.56 | 3,028,913 |
| 2017-05-22 | $64.05 | $64.76 | $64.00 | $64.58 | $62.48 | 2,772,049 |
| 2017-05-19 | $63.77 | $64.39 | $63.57 | $64.10 | $62.01 | 3,742,003 |
| 2017-05-18 | $63.69 | $64.21 | $63.46 | $63.82 | $61.74 | 3,989,295 |
| 2017-05-17 | $64.19 | $64.34 | $63.62 | $63.66 | $61.59 | 2,032,992 |
| 2017-05-16 | $64.40 | $65.06 | $64.36 | $64.83 | $62.72 | 2,042,474 |
| 2017-05-15 | $64.75 | $64.91 | $64.20 | $64.29 | $62.20 | 4,819,233 |
| 2017-05-12 | $64.80 | $64.89 | $63.92 | $64.36 | $62.26 | 1,877,525 |
| 2017-05-11 | $64.74 | $64.94 | $64.12 | $64.75 | $62.64 | 2,233,780 |
| 2017-05-10 | $64.75 | $65.24 | $64.20 | $64.73 | $62.62 | 1,833,808 |
| 2017-05-09 | $64.50 | $65.31 | $64.29 | $64.85 | $62.74 | 3,660,692 |
| 2017-05-08 | $64.90 | $65.02 | $64.50 | $64.61 | $62.51 | 3,839,665 |
| 2017-05-05 | $64.39 | $65.07 | $64.10 | $64.89 | $62.78 | 3,860,265 |
| 2017-05-04 | $64.32 | $64.62 | $63.41 | $64.12 | $62.03 | 2,925,645 |
| 2017-05-03 | $65.33 | $65.34 | $64.23 | $64.28 | $62.19 | 2,854,516 |
| 2017-05-02 | $64.84 | $65.78 | $64.49 | $65.28 | $63.15 | 3,860,013 |
| 2017-05-01 | $64.63 | $65.81 | $64.43 | $65.27 | $63.14 | 3,464,657 |
| 2017-04-28 | $62.59 | $66.27 | $62.16 | $64.75 | $62.64 | 104,860 |
| 2017-04-27 | $59.52 | $60.46 | $59.37 | $60.06 | $58.10 | 4,317,581 |
| 2017-04-26 | $59.64 | $59.96 | $59.45 | $59.53 | $57.59 | 2,981,106 |
| 2017-04-25 | $59.35 | $60.25 | $59.13 | $59.45 | $57.51 | 2,648,209 |
| 2017-04-24 | $59.50 | $59.50 | $58.64 | $59.29 | $57.36 | 2,139,465 |
| 2017-04-21 | $59.38 | $59.48 | $58.68 | $58.97 | $57.05 | 1,379,046 |
| 2017-04-20 | $58.75 | $59.48 | $58.37 | $59.35 | $57.42 | 1,461,099 |
| 2017-04-19 | $58.61 | $59.04 | $58.51 | $58.67 | $56.76 | 1,779,914 |
| 2017-04-18 | $58.76 | $58.77 | $58.09 | $58.31 | $56.41 | 1,580,213 |
| 2017-04-17 | $58.53 | $59.00 | $58.39 | $58.78 | $56.87 | 1,779,236 |
| 2017-04-13 | $58.70 | $58.99 | $58.48 | $58.61 | $56.70 | 1,534,964 |
| 2017-04-12 | $59.12 | $59.78 | $58.52 | $58.77 | $56.86 | 2,184,356 |
| 2017-04-11 | $59.18 | $59.69 | $59.02 | $59.64 | $57.70 | 1,944,605 |
| 2017-04-10 | $59.57 | $59.61 | $59.04 | $59.24 | $57.31 | 1,618,367 |
| 2017-04-07 | $59.53 | $59.79 | $58.97 | $59.60 | $57.66 | 2,552,478 |
| 2017-04-06 | $59.08 | $59.51 | $58.86 | $59.49 | $57.55 | 2,492,857 |
| 2017-04-05 | $59.15 | $59.98 | $58.92 | $59.06 | $57.14 | 2,357,509 |
| 2017-04-04 | $58.82 | $59.18 | $58.57 | $59.15 | $57.22 | 2,390,737 |
| 2017-04-03 | $58.72 | $59.14 | $58.41 | $59.00 | $57.08 | 4,364,207 |
| 2017-03-31 | $59.13 | $59.25 | $58.73 | $58.85 | $56.93 | 2,443,946 |
| 2017-03-30 | $58.92 | $59.22 | $58.53 | $59.17 | $57.24 | 2,283,770 |
| 2017-03-29 | $59.02 | $59.83 | $58.91 | $59.14 | $57.21 | 2,663,166 |
| 2017-03-28 | $59.12 | $59.42 | $58.97 | $59.26 | $57.33 | 2,040,124 |
| 2017-03-27 | $57.61 | $59.49 | $57.48 | $59.29 | $57.36 | 6,087,888 |
| 2017-03-24 | $56.79 | $58.13 | $56.51 | $57.77 | $55.89 | 3,796,603 |
| 2017-03-23 | $56.44 | $56.83 | $56.17 | $56.53 | $54.69 | 2,363,332 |
| 2017-03-22 | $56.91 | $57.00 | $56.20 | $56.40 | $54.56 | 3,471,932 |
| 2017-03-21 | $56.77 | $57.05 | $56.25 | $56.81 | $54.96 | 3,056,261 |
| 2017-03-20 | $56.68 | $56.78 | $56.32 | $56.57 | $54.73 | 2,301,041 |
| 2017-03-17 | $56.56 | $57.03 | $56.13 | $56.61 | $54.77 | 4,760,182 |
| 2017-03-16 | $55.75 | $56.40 | $55.50 | $56.35 | $54.51 | 2,382,361 |
| 2017-03-15 | $55.23 | $55.84 | $55.14 | $55.71 | $53.90 | 2,478,951 |
| 2017-03-14 | $55.29 | $55.39 | $54.49 | $55.09 | $53.30 | 2,511,432 |
| 2017-03-13 | $55.29 | $55.53 | $54.88 | $55.48 | $53.67 | 1,388,690 |
| 2017-03-10 | $55.10 | $55.48 | $54.67 | $55.24 | $53.44 | 2,757,735 |
| 2017-03-09 | $54.59 | $54.83 | $54.08 | $54.77 | $52.99 | 2,462,412 |
| 2017-03-08 | $54.98 | $55.08 | $54.01 | $54.37 | $52.60 | 3,012,858 |
| 2017-03-07 | $54.97 | $55.19 | $54.56 | $54.97 | $53.18 | 2,722,557 |
| 2017-03-06 | $55.60 | $55.67 | $55.07 | $55.08 | $53.29 | 2,580,390 |
| 2017-03-03 | $55.55 | $55.78 | $55.23 | $55.74 | $53.92 | 1,927,400 |
| 2017-03-02 | $55.33 | $55.60 | $55.00 | $55.57 | $53.76 | 2,132,322 |
| 2017-03-01 | $55.48 | $55.59 | $54.80 | $55.45 | $53.64 | 1,809,070 |
| 2017-02-28 | $55.35 | $55.53 | $54.90 | $55.04 | $53.25 | 2,465,571 |
| 2017-02-27 | $55.56 | $55.70 | $54.69 | $55.35 | $53.55 | 1,423,794 |
| 2017-02-24 | $54.55 | $55.63 | $54.44 | $55.61 | $53.80 | 1,748,642 |
| 2017-02-23 | $55.37 | $55.57 | $55.09 | $55.39 | $53.59 | 1,429,311 |
| 2017-02-22 | $55.45 | $55.95 | $55.20 | $55.37 | $53.57 | 1,787,400 |
| 2017-02-21 | $56.07 | $56.59 | $54.99 | $55.27 | $53.47 | 2,965,245 |
| 2017-02-17 | $55.50 | $56.24 | $55.19 | $56.15 | $54.32 | 2,610,101 |
| 2017-02-16 | $55.24 | $55.64 | $54.78 | $55.61 | $53.80 | 2,420,356 |
| 2017-02-15 | $54.42 | $55.28 | $54.35 | $55.07 | $53.28 | 3,571,111 |
| 2017-02-14 | $52.63 | $54.58 | $52.62 | $54.55 | $52.77 | 4,695,030 |
| 2017-02-13 | $51.53 | $52.55 | $51.26 | $52.52 | $50.81 | 3,625,866 |
| 2017-02-10 | $51.50 | $52.72 | $51.29 | $51.50 | $49.82 | 8,307,659 |
| 2017-02-09 | $53.16 | $54.11 | $53.00 | $53.88 | $52.12 | 2,918,583 |
| 2017-02-08 | $53.49 | $53.66 | $52.71 | $52.93 | $51.21 | 3,518,834 |
| 2017-02-07 | $54.07 | $54.07 | $53.30 | $53.60 | $51.85 | 3,208,384 |
| 2017-02-06 | $53.49 | $54.09 | $53.25 | $54.05 | $52.29 | 2,930,000 |
| 2017-02-03 | $53.43 | $53.73 | $52.17 | $53.66 | $51.91 | 4,351,255 |
| 2017-02-02 | $53.81 | $54.11 | $53.32 | $53.62 | $51.87 | 4,267,712 |
| 2017-02-01 | $53.61 | $53.92 | $53.33 | $53.86 | $52.11 | 2,749,030 |
| 2017-01-31 | $52.77 | $53.75 | $52.77 | $53.71 | $51.96 | 2,106,639 |
| 2017-01-30 | $52.93 | $53.00 | $52.58 | $52.94 | $51.22 | 2,039,628 |
| 2017-01-27 | $52.58 | $53.07 | $52.32 | $53.02 | $51.29 | 1,603,746 |
| 2017-01-26 | $52.27 | $52.48 | $51.93 | $52.43 | $50.72 | 1,986,888 |
| 2017-01-25 | $51.34 | $52.30 | $51.34 | $52.27 | $50.57 | 1,871,344 |
| 2017-01-24 | $50.92 | $51.34 | $50.33 | $51.22 | $49.55 | 1,876,240 |
| 2017-01-23 | $51.86 | $51.86 | $50.51 | $50.79 | $49.14 | 2,163,555 |
| 2017-01-20 | $51.77 | $51.96 | $50.83 | $51.87 | $50.18 | 2,739,535 |
| 2017-01-19 | $52.03 | $52.03 | $51.32 | $51.64 | $49.96 | 2,169,159 |
| 2017-01-18 | $52.81 | $52.88 | $51.94 | $52.29 | $50.59 | 3,415,577 |
| 2017-01-17 | $51.33 | $52.60 | $51.08 | $52.54 | $50.83 | 4,279,094 |
| 2017-01-13 | $51.28 | $51.55 | $51.02 | $51.35 | $49.68 | 2,396,406 |
| 2017-01-12 | $50.31 | $51.36 | $50.13 | $51.31 | $49.64 | 2,861,391 |
| 2017-01-11 | $49.27 | $50.58 | $49.27 | $50.51 | $48.86 | 5,185,723 |
| 2017-01-10 | $48.52 | $49.76 | $48.30 | $49.27 | $47.66 | 4,154,245 |
| 2017-01-09 | $47.54 | $48.15 | $47.16 | $47.99 | $46.43 | 3,012,557 |
| 2017-01-06 | $47.87 | $47.90 | $47.09 | $47.55 | $46.00 | 3,674,699 |
| 2017-01-05 | $47.98 | $48.28 | $47.58 | $47.65 | $46.10 | 2,910,096 |
| 2017-01-04 | $49.08 | $49.22 | $47.80 | $47.93 | $46.37 | 3,869,535 |
| 2017-01-03 | $47.70 | $49.46 | $47.58 | $49.40 | $47.79 | 2,681,085 |
| 2016-12-30 | $48.00 | $48.25 | $47.21 | $47.37 | $45.83 | 1,780,453 |
| 2016-12-29 | $47.47 | $48.13 | $47.47 | $47.92 | $46.36 | 1,335,161 |
| 2016-12-28 | $48.29 | $48.40 | $47.37 | $47.47 | $45.92 | 1,604,704 |
| 2016-12-27 | $48.06 | $48.80 | $48.05 | $48.28 | $46.71 | 1,425,911 |
| 2016-12-23 | $47.99 | $48.77 | $47.87 | $48.04 | $46.48 | 1,387,451 |
| 2016-12-22 | $48.40 | $48.51 | $47.59 | $47.81 | $46.25 | 1,899,561 |
| 2016-12-21 | $48.56 | $48.69 | $48.02 | $48.54 | $46.96 | 1,976,316 |
| 2016-12-20 | $48.51 | $48.96 | $48.17 | $48.50 | $46.92 | 1,910,009 |
| 2016-12-19 | $48.80 | $49.23 | $48.58 | $48.69 | $47.10 | 1,396,058 |
| 2016-12-16 | $49.19 | $49.19 | $48.46 | $48.92 | $47.33 | 4,515,658 |
| 2016-12-15 | $49.90 | $50.29 | $48.80 | $49.15 | $47.55 | 4,579,565 |
| 2016-12-14 | $48.20 | $49.30 | $47.95 | $48.01 | $46.45 | 4,506,065 |
| 2016-12-13 | $47.46 | $48.63 | $47.01 | $48.21 | $46.64 | 4,338,685 |
| 2016-12-12 | $48.27 | $48.92 | $48.11 | $48.89 | $47.30 | 2,385,388 |
| 2016-12-09 | $48.10 | $48.53 | $48.02 | $48.40 | $46.82 | 1,518,957 |
| 2016-12-08 | $47.99 | $48.24 | $47.77 | $48.08 | $46.51 | 1,658,499 |
| 2016-12-07 | $47.60 | $48.28 | $47.40 | $48.00 | $46.44 | 3,508,777 |
| 2016-12-06 | $48.63 | $48.64 | $47.46 | $47.55 | $46.00 | 3,984,449 |
| 2016-12-05 | $48.23 | $48.69 | $48.08 | $48.35 | $46.77 | 3,056,327 |
| 2016-12-02 | $48.30 | $48.62 | $47.47 | $47.85 | $46.29 | 3,082,287 |
| 2016-12-01 | $49.30 | $49.87 | $47.55 | $47.98 | $46.42 | 4,911,914 |
| 2016-11-30 | $50.41 | $50.41 | $49.17 | $49.78 | $48.16 | 3,574,129 |
| 2016-11-29 | $50.74 | $51.11 | $49.53 | $49.77 | $48.15 | 5,047,159 |
| 2016-11-28 | $50.39 | $51.06 | $50.35 | $50.87 | $49.21 | 2,618,180 |
| 2016-11-25 | $50.65 | $50.91 | $50.44 | $50.49 | $48.85 | 1,292,900 |
| 2016-11-23 | $50.02 | $50.62 | $50.00 | $50.51 | $48.86 | 4,275,142 |
| 2016-11-22 | $50.52 | $50.63 | $49.75 | $50.06 | $48.43 | 4,196,786 |
| 2016-11-21 | $49.58 | $50.64 | $49.50 | $50.51 | $48.86 | 3,294,237 |
| 2016-11-18 | $49.55 | $49.90 | $49.43 | $49.53 | $47.92 | 3,731,014 |
| 2016-11-17 | $49.01 | $50.01 | $48.66 | $49.59 | $47.97 | 9,906,838 |
| 2016-11-16 | $49.13 | $49.31 | $48.88 | $48.93 | $47.34 | 4,124,118 |
| 2016-11-15 | $48.04 | $49.33 | $48.04 | $49.20 | $47.60 | 4,865,720 |
| 2016-11-14 | $48.77 | $49.82 | $48.52 | $48.68 | $47.09 | 6,241,239 |
| 2016-11-11 | $49.46 | $49.70 | $48.08 | $48.47 | $46.89 | 6,162,934 |
| 2016-11-10 | $51.28 | $51.53 | $49.29 | $49.46 | $47.85 | 7,553,561 |
| 2016-11-09 | $50.22 | $51.13 | $49.56 | $50.80 | $49.15 | 9,158,028 |
| 2016-11-08 | $52.81 | $52.86 | $52.18 | $52.65 | $50.93 | 2,743,442 |
| 2016-11-07 | $52.20 | $52.78 | $50.72 | $52.65 | $50.93 | 5,186,474 |
| 2016-11-04 | $52.42 | $53.12 | $52.00 | $52.32 | $50.62 | 3,462,779 |
| 2016-11-03 | $54.26 | $54.26 | $52.79 | $52.81 | $51.09 | 3,879,386 |
| 2016-11-02 | $53.49 | $54.49 | $52.78 | $53.15 | $51.42 | 12,294,227 |
| 2016-11-01 | $58.52 | $58.63 | $56.91 | $57.34 | $55.47 | 4,866,797 |
| 2016-10-31 | $58.51 | $58.80 | $58.12 | $58.58 | $56.67 | 2,687,244 |
| 2016-10-28 | $57.68 | $58.59 | $57.31 | $58.40 | $56.50 | 1,746,361 |
| 2016-10-27 | $58.38 | $58.50 | $57.57 | $57.76 | $55.88 | 1,487,420 |
| 2016-10-26 | $58.77 | $58.77 | $57.94 | $58.24 | $56.34 | 1,547,417 |
| 2016-10-25 | $59.33 | $59.63 | $58.77 | $58.90 | $56.98 | 1,995,964 |
| 2016-10-24 | $58.74 | $59.74 | $58.50 | $59.33 | $57.40 | 2,506,496 |
| 2016-10-21 | $60.68 | $60.87 | $58.41 | $58.46 | $56.56 | 3,173,475 |
| 2016-10-20 | $60.73 | $61.21 | $60.49 | $61.00 | $59.01 | 1,100,718 |
| 2016-10-19 | $60.17 | $61.15 | $60.16 | $60.67 | $58.69 | 629,240 |
| 2016-10-18 | $61.41 | $61.75 | $61.14 | $61.15 | $59.16 | 850,238 |
| 2016-10-17 | $60.93 | $61.04 | $60.57 | $60.83 | $58.85 | 1,543,152 |
| 2016-10-14 | $61.50 | $61.82 | $60.76 | $60.95 | $58.96 | 1,176,848 |
| 2016-10-13 | $60.60 | $61.39 | $60.22 | $61.26 | $59.26 | 1,882,737 |
| 2016-10-12 | $60.87 | $61.46 | $60.75 | $61.02 | $59.03 | 1,501,320 |
| 2016-10-11 | $62.53 | $62.53 | $60.26 | $60.73 | $58.75 | 1,559,499 |
| 2016-10-10 | $61.48 | $61.91 | $61.42 | $61.79 | $59.78 | 1,070,121 |
| 2016-10-07 | $61.17 | $61.23 | $60.57 | $61.13 | $59.14 | 1,127,595 |
| 2016-10-06 | $60.89 | $61.42 | $60.67 | $60.86 | $58.88 | 959,104 |
| 2016-10-05 | $61.01 | $61.56 | $61.01 | $61.25 | $59.25 | 1,483,864 |
| 2016-10-04 | $61.42 | $61.76 | $60.77 | $60.92 | $58.94 | 1,105,710 |
| 2016-10-03 | $61.62 | $61.72 | $60.78 | $61.42 | $59.42 | 1,386,022 |
| 2016-09-30 | $61.87 | $62.06 | $61.19 | $61.75 | $59.74 | 2,521,432 |
| 2016-09-29 | $62.43 | $62.43 | $61.43 | $61.53 | $59.53 | 895,670 |
| 2016-09-28 | $62.31 | $62.53 | $61.86 | $62.45 | $60.42 | 1,080,481 |
| 2016-09-27 | $61.93 | $62.41 | $61.84 | $62.15 | $60.13 | 1,190,273 |
| 2016-09-26 | $62.39 | $62.50 | $61.74 | $61.94 | $59.92 | 1,381,630 |
| 2016-09-23 | $62.65 | $63.18 | $62.58 | $62.75 | $60.71 | 1,741,109 |
| 2016-09-22 | $62.81 | $63.08 | $62.58 | $62.98 | $60.93 | 1,327,576 |
| 2016-09-21 | $62.10 | $62.48 | $61.70 | $62.37 | $60.34 | 1,309,205 |
| 2016-09-20 | $61.69 | $62.38 | $61.55 | $62.11 | $60.09 | 1,771,225 |
| 2016-09-19 | $62.29 | $62.52 | $61.43 | $61.48 | $59.48 | 1,357,236 |
| 2016-09-16 | $62.80 | $62.82 | $61.82 | $62.02 | $60.00 | 3,746,988 |
| 2016-09-15 | $62.16 | $63.13 | $62.01 | $62.77 | $60.73 | 1,728,165 |
| 2016-09-14 | $61.79 | $62.37 | $61.49 | $62.19 | $60.16 | 1,907,831 |
| 2016-09-13 | $62.40 | $62.55 | $61.27 | $61.94 | $59.92 | 1,825,897 |
| 2016-09-12 | $62.10 | $62.93 | $61.62 | $62.81 | $60.76 | 1,772,289 |
| 2016-09-09 | $63.66 | $63.97 | $62.14 | $62.22 | $60.19 | 4,061,596 |
| 2016-09-08 | $64.31 | $64.69 | $63.70 | $64.14 | $62.05 | 1,981,938 |
| 2016-09-07 | $64.95 | $65.28 | $64.74 | $65.00 | $62.88 | 689,980 |
| 2016-09-06 | $64.73 | $64.99 | $64.39 | $64.96 | $62.84 | 851,235 |
| 2016-09-02 | $65.27 | $65.32 | $64.44 | $64.77 | $62.66 | 1,001,629 |
| 2016-09-01 | $64.75 | $65.14 | $64.05 | $65.01 | $62.89 | 1,360,065 |
| 2016-08-31 | $64.74 | $64.92 | $63.01 | $64.54 | $62.44 | 1,173,329 |
| 2016-08-30 | $64.97 | $65.17 | $64.47 | $64.75 | $62.64 | 1,311,721 |
| 2016-08-29 | $64.43 | $65.24 | $64.03 | $65.00 | $62.88 | 1,512,660 |
| 2016-08-26 | $64.33 | $64.89 | $64.11 | $64.64 | $62.53 | 1,275,996 |
| 2016-08-25 | $64.41 | $64.86 | $63.77 | $64.47 | $62.37 | 1,366,736 |
| 2016-08-24 | $64.19 | $64.97 | $64.13 | $64.50 | $62.40 | 1,589,448 |
| 2016-08-23 | $65.03 | $65.71 | $64.56 | $64.60 | $62.50 | 1,177,380 |
| 2016-08-22 | $64.64 | $65.08 | $64.20 | $64.62 | $62.51 | 1,788,404 |
| 2016-08-19 | $65.15 | $65.16 | $64.44 | $64.71 | $62.60 | 2,095,536 |
| 2016-08-18 | $65.35 | $65.50 | $64.91 | $65.15 | $63.03 | 1,909,245 |
| 2016-08-17 | $66.24 | $66.25 | $64.92 | $65.36 | $63.23 | 2,470,638 |
| 2016-08-16 | $66.58 | $66.68 | $65.69 | $65.98 | $63.83 | 1,489,411 |
| 2016-08-15 | $66.46 | $66.79 | $66.08 | $66.61 | $64.44 | 2,515,234 |
| 2016-08-12 | $66.72 | $66.98 | $66.18 | $66.45 | $64.29 | 2,080,359 |
| 2016-08-11 | $66.63 | $67.26 | $66.50 | $67.06 | $64.88 | 1,409,592 |
| 2016-08-10 | $67.19 | $67.35 | $66.36 | $66.94 | $64.76 | 1,274,342 |
| 2016-08-09 | $67.39 | $67.50 | $66.87 | $66.91 | $64.73 | 1,674,896 |
| 2016-08-08 | $66.85 | $67.48 | $66.53 | $67.33 | $65.14 | 1,883,893 |
| 2016-08-05 | $66.30 | $67.44 | $65.72 | $66.87 | $64.69 | 2,353,982 |
| 2016-08-04 | $65.97 | $67.03 | $65.92 | $66.30 | $64.14 | 2,503,398 |
| 2016-08-03 | $63.69 | $66.74 | $62.65 | $66.30 | $64.14 | 7,635,896 |
| 2016-08-02 | $62.06 | $62.47 | $61.37 | $61.95 | $59.93 | 3,354,285 |
| 2016-08-01 | $62.33 | $62.71 | $62.00 | $62.22 | $60.19 | 1,847,290 |
| 2016-07-29 | $62.31 | $62.71 | $62.02 | $62.39 | $60.36 | 1,849,699 |
| 2016-07-28 | $62.01 | $62.61 | $61.94 | $62.24 | $60.21 | 1,414,824 |
| 2016-07-27 | $62.14 | $62.28 | $61.46 | $61.95 | $59.93 | 1,356,075 |
| 2016-07-26 | $62.11 | $62.38 | $61.78 | $62.25 | $60.22 | 883,089 |
| 2016-07-25 | $61.79 | $62.10 | $61.42 | $62.07 | $60.05 | 1,173,071 |
| 2016-07-22 | $62.13 | $62.16 | $61.25 | $61.95 | $59.93 | 1,463,739 |
| 2016-07-21 | $61.75 | $62.34 | $61.68 | $61.99 | $59.97 | 1,565,063 |
| 2016-07-20 | $61.03 | $62.28 | $60.85 | $62.04 | $60.02 | 1,762,495 |
| 2016-07-19 | $60.55 | $61.10 | $60.50 | $60.63 | $58.65 | 1,327,084 |
| 2016-07-18 | $60.48 | $60.93 | $60.40 | $60.89 | $58.91 | 1,045,138 |
| 2016-07-15 | $61.03 | $61.25 | $60.53 | $60.58 | $58.61 | 1,617,288 |
| 2016-07-14 | $60.86 | $60.96 | $60.08 | $60.80 | $58.82 | 1,574,560 |
| 2016-07-13 | $61.15 | $61.20 | $60.23 | $60.36 | $58.39 | 2,283,103 |
| 2016-07-12 | $60.07 | $61.26 | $60.02 | $60.74 | $58.76 | 2,206,850 |
| 2016-07-11 | $60.59 | $61.53 | $60.08 | $60.10 | $58.14 | 1,697,664 |
| 2016-07-08 | $59.99 | $60.79 | $59.54 | $60.62 | $58.65 | 2,362,898 |
| 2016-07-07 | $58.73 | $59.73 | $58.04 | $59.61 | $57.67 | 3,551,576 |
| 2016-07-06 | $58.11 | $58.89 | $57.59 | $58.79 | $56.87 | 1,862,451 |
| 2016-07-05 | $58.25 | $58.52 | $57.83 | $58.26 | $56.36 | 2,206,138 |
| 2016-07-01 | $58.48 | $59.14 | $58.26 | $58.91 | $56.99 | 1,823,091 |
| 2016-06-30 | $57.67 | $58.74 | $57.37 | $58.60 | $56.69 | 3,063,113 |
| 2016-06-29 | $55.30 | $57.72 | $55.21 | $57.48 | $55.61 | 2,746,715 |
| 2016-06-28 | $54.04 | $55.20 | $53.79 | $55.08 | $53.29 | 1,444,837 |
| 2016-06-27 | $54.72 | $54.80 | $53.33 | $53.71 | $51.96 | 1,903,673 |
| 2016-06-24 | $54.75 | $55.99 | $54.35 | $55.13 | $53.33 | 3,054,236 |
| 2016-06-23 | $56.28 | $57.32 | $56.05 | $56.89 | $55.04 | 3,153,148 |
| 2016-06-22 | $54.72 | $55.55 | $54.52 | $55.28 | $53.48 | 2,421,194 |
| 2016-06-21 | $54.00 | $54.97 | $53.80 | $54.81 | $53.02 | 2,766,254 |
| 2016-06-20 | $54.27 | $54.71 | $53.71 | $53.75 | $52.00 | 1,915,413 |
| 2016-06-17 | $54.40 | $54.42 | $53.58 | $53.85 | $52.10 | 2,488,219 |
| 2016-06-16 | $54.28 | $54.41 | $53.38 | $54.36 | $52.59 | 2,230,911 |
| 2016-06-15 | $55.74 | $55.85 | $54.42 | $54.51 | $52.73 | 1,900,224 |
| 2016-06-14 | $55.62 | $55.94 | $55.34 | $55.50 | $53.69 | 2,831,321 |
| 2016-06-13 | $55.72 | $56.41 | $55.48 | $55.72 | $53.90 | 1,256,962 |
| 2016-06-10 | $56.24 | $56.96 | $55.40 | $55.61 | $53.80 | 1,655,141 |
| 2016-06-09 | $56.93 | $57.36 | $56.45 | $56.96 | $55.10 | 1,286,640 |
| 2016-06-08 | $57.01 | $57.32 | $56.83 | $57.09 | $55.23 | 2,071,451 |
| 2016-06-07 | $55.23 | $57.13 | $55.23 | $56.97 | $55.11 | 2,909,333 |
| 2016-06-06 | $55.21 | $55.54 | $54.91 | $55.20 | $53.40 | 1,888,986 |
| 2016-06-03 | $55.26 | $55.61 | $55.00 | $55.22 | $53.42 | 1,038,580 |
| 2016-06-02 | $55.46 | $55.86 | $54.99 | $55.61 | $53.80 | 2,189,794 |
| 2016-06-01 | $55.58 | $55.84 | $55.39 | $55.62 | $53.81 | 2,750,001 |
| 2016-05-31 | $55.50 | $55.94 | $55.30 | $55.61 | $53.80 | 2,196,270 |
| 2016-05-27 | $55.15 | $55.42 | $54.83 | $55.28 | $53.48 | 933,380 |
| 2016-05-26 | $55.17 | $55.26 | $54.70 | $54.98 | $53.19 | 990,527 |
| 2016-05-25 | $55.06 | $55.66 | $55.05 | $55.31 | $53.51 | 1,241,307 |
| 2016-05-24 | $54.37 | $55.17 | $54.37 | $55.04 | $53.25 | 1,173,110 |
| 2016-05-23 | $54.48 | $55.01 | $54.10 | $54.14 | $52.38 | 1,600,088 |
| 2016-05-20 | $53.64 | $54.89 | $53.39 | $54.56 | $52.78 | 3,171,419 |
| 2016-05-19 | $53.25 | $53.78 | $52.84 | $53.62 | $51.87 | 1,877,788 |
| 2016-05-18 | $53.10 | $53.71 | $52.88 | $53.40 | $51.66 | 1,961,937 |
| 2016-05-17 | $54.27 | $54.45 | $52.93 | $53.20 | $51.47 | 2,554,718 |
| 2016-05-16 | $53.75 | $54.59 | $53.75 | $54.46 | $52.69 | 1,399,044 |
| 2016-05-13 | $54.27 | $54.61 | $53.72 | $53.74 | $51.99 | 1,809,211 |
| 2016-05-12 | $54.70 | $54.88 | $53.85 | $54.46 | $52.69 | 1,688,798 |
| 2016-05-11 | $55.18 | $55.61 | $54.32 | $54.34 | $52.57 | 1,386,147 |
| 2016-05-10 | $55.61 | $55.80 | $54.90 | $55.24 | $53.44 | 2,699,100 |
| 2016-05-09 | $53.83 | $55.56 | $53.50 | $55.43 | $53.62 | 3,293,134 |
| 2016-05-06 | $54.23 | $54.92 | $52.89 | $53.63 | $51.88 | 6,962,329 |
| 2016-05-05 | $55.72 | $56.37 | $55.35 | $55.46 | $53.65 | 2,431,706 |
| 2016-05-04 | $56.53 | $56.86 | $55.53 | $55.72 | $53.90 | 1,667,971 |
| 2016-05-03 | $56.50 | $57.08 | $56.20 | $56.92 | $55.07 | 1,586,298 |
| 2016-05-02 | $56.24 | $56.98 | $56.01 | $56.96 | $55.10 | 1,776,672 |
| 2016-04-29 | $57.11 | $57.31 | $55.42 | $56.14 | $54.31 | 2,793,604 |
| 2016-04-28 | $57.57 | $58.31 | $57.08 | $57.65 | $55.77 | 1,349,972 |
| 2016-04-27 | $58.34 | $58.57 | $57.36 | $57.81 | $55.93 | 1,388,327 |
| 2016-04-26 | $58.66 | $58.87 | $57.68 | $58.16 | $56.27 | 1,094,443 |
| 2016-04-25 | $58.42 | $58.89 | $57.92 | $58.57 | $56.66 | 1,340,164 |
| 2016-04-22 | $58.33 | $58.79 | $57.73 | $58.51 | $56.60 | 1,601,401 |
| 2016-04-21 | $58.17 | $58.85 | $58.08 | $58.46 | $56.56 | 1,780,698 |
| 2016-04-20 | $58.04 | $58.60 | $58.02 | $58.36 | $56.46 | 1,473,086 |
| 2016-04-19 | $58.14 | $58.44 | $57.59 | $58.04 | $56.15 | 1,828,193 |
| 2016-04-18 | $56.69 | $58.28 | $56.58 | $58.08 | $56.19 | 2,439,089 |
| 2016-04-15 | $56.51 | $57.04 | $56.19 | $57.02 | $55.16 | 2,044,251 |
| 2016-04-14 | $55.94 | $56.52 | $55.78 | $56.44 | $54.60 | 1,272,823 |
| 2016-04-13 | $55.48 | $55.95 | $55.17 | $55.91 | $54.09 | 1,251,399 |
| 2016-04-12 | $55.05 | $55.59 | $54.60 | $55.50 | $53.69 | 1,463,462 |
| 2016-04-11 | $56.56 | $56.97 | $54.96 | $55.11 | $53.31 | 1,959,470 |
| 2016-04-08 | $56.20 | $56.66 | $55.69 | $56.45 | $54.61 | 2,954,264 |
| 2016-04-07 | $55.80 | $56.48 | $55.65 | $55.98 | $54.16 | 3,348,917 |
| 2016-04-06 | $54.16 | $55.27 | $54.06 | $55.23 | $53.43 | 1,600,806 |
| 2016-04-05 | $54.15 | $54.35 | $53.60 | $54.03 | $52.27 | 1,413,879 |
| 2016-04-04 | $54.14 | $54.98 | $54.04 | $54.60 | $52.82 | 2,807,087 |
| 2016-04-01 | $52.79 | $54.32 | $52.60 | $54.08 | $52.32 | 2,718,413 |
| 2016-03-31 | $52.56 | $53.37 | $52.52 | $52.96 | $51.23 | 1,905,708 |
| 2016-03-30 | $52.86 | $53.00 | $52.52 | $52.72 | $51.00 | 1,166,173 |
| 2016-03-29 | $51.54 | $52.51 | $51.51 | $52.48 | $50.77 | 2,687,627 |
| 2016-03-28 | $51.72 | $51.94 | $51.26 | $51.57 | $49.89 | 2,229,997 |
| 2016-03-24 | $52.49 | $52.90 | $51.13 | $51.46 | $49.78 | 3,631,816 |
| 2016-03-23 | $54.54 | $54.55 | $52.22 | $52.66 | $50.94 | 3,651,832 |
| 2016-03-22 | $52.71 | $54.85 | $52.71 | $54.56 | $52.78 | 3,068,988 |
| 2016-03-21 | $53.19 | $53.41 | $52.70 | $53.14 | $51.41 | 1,653,073 |
| 2016-03-18 | $52.53 | $53.60 | $52.43 | $53.48 | $51.74 | 2,439,945 |
| 2016-03-17 | $52.59 | $52.88 | $51.91 | $52.30 | $50.60 | 1,654,030 |
| 2016-03-16 | $52.03 | $53.04 | $51.80 | $52.65 | $50.93 | 1,430,172 |
| 2016-03-15 | $52.97 | $53.20 | $51.92 | $52.08 | $50.38 | 1,953,666 |
| 2016-03-14 | $54.00 | $54.65 | $53.15 | $53.30 | $51.56 | 2,101,286 |
| 2016-03-11 | $53.87 | $54.06 | $53.18 | $54.01 | $52.25 | 2,443,710 |
| 2016-03-10 | $53.65 | $54.45 | $52.83 | $53.40 | $51.66 | 2,560,380 |
| 2016-03-09 | $53.03 | $53.71 | $52.98 | $53.54 | $51.80 | 3,756,877 |
| 2016-03-08 | $52.57 | $53.78 | $52.28 | $52.79 | $51.07 | 3,754,808 |
| 2016-03-07 | $51.24 | $53.42 | $51.21 | $52.61 | $50.90 | 3,698,676 |
| 2016-03-04 | $50.21 | $52.15 | $49.90 | $51.64 | $49.96 | 5,134,634 |
| 2016-03-03 | $51.12 | $51.29 | $49.59 | $50.00 | $48.37 | 5,546,633 |
| 2016-03-02 | $51.52 | $51.85 | $50.66 | $51.30 | $49.63 | 2,255,645 |
| 2016-03-01 | $51.48 | $51.53 | $51.07 | $51.48 | $49.80 | 2,216,997 |
| 2016-02-29 | $51.93 | $52.16 | $51.05 | $51.06 | $49.40 | 1,762,459 |
| 2016-02-26 | $51.82 | $52.17 | $51.33 | $52.01 | $50.32 | 2,068,497 |
| 2016-02-25 | $51.87 | $52.12 | $51.09 | $51.36 | $49.69 | 1,800,082 |
| 2016-02-24 | $50.17 | $51.85 | $50.01 | $51.79 | $50.10 | 2,989,045 |
| 2016-02-23 | $51.16 | $51.40 | $50.23 | $50.65 | $49.00 | 3,252,646 |
| 2016-02-22 | $51.70 | $52.50 | $51.44 | $52.46 | $50.75 | 3,879,216 |
| 2016-02-19 | $51.80 | $52.26 | $50.37 | $51.46 | $49.78 | 4,605,241 |
| 2016-02-18 | $53.00 | $53.46 | $50.90 | $52.15 | $50.45 | 7,097,343 |
| 2016-02-17 | $50.10 | $53.50 | $49.89 | $52.81 | $51.09 | 15,699,713 |
| 2016-02-16 | $55.39 | $56.01 | $55.03 | $55.46 | $53.65 | 3,397,126 |
| 2016-02-12 | $54.37 | $54.98 | $53.76 | $54.90 | $53.11 | 1,735,755 |
| 2016-02-11 | $53.58 | $54.33 | $53.39 | $53.95 | $52.19 | 1,664,038 |
| 2016-02-10 | $54.22 | $55.51 | $53.97 | $54.55 | $52.77 | 1,929,599 |
| 2016-02-09 | $53.64 | $54.67 | $53.39 | $53.71 | $51.96 | 2,443,863 |
| 2016-02-08 | $54.89 | $54.97 | $52.91 | $54.29 | $52.52 | 2,514,689 |
| 2016-02-05 | $58.36 | $58.43 | $55.04 | $55.31 | $53.51 | 2,342,480 |
| 2016-02-04 | $57.19 | $59.07 | $57.05 | $58.49 | $56.58 | 2,270,339 |
| 2016-02-03 | $57.26 | $57.81 | $55.92 | $57.21 | $55.35 | 1,392,967 |
| 2016-02-02 | $56.83 | $57.13 | $55.91 | $56.64 | $54.79 | 1,708,669 |
| 2016-02-01 | $57.38 | $57.98 | $56.76 | $57.62 | $55.74 | 1,776,388 |
| 2016-01-29 | $56.27 | $58.02 | $56.02 | $58.01 | $56.12 | 2,118,906 |
| 2016-01-28 | $56.72 | $57.04 | $55.39 | $55.96 | $54.14 | 2,275,020 |
| 2016-01-27 | $56.59 | $57.41 | $55.97 | $56.30 | $54.47 | 1,504,391 |
| 2016-01-26 | $56.20 | $56.71 | $55.91 | $56.52 | $54.68 | 2,201,103 |
| 2016-01-25 | $56.96 | $57.26 | $56.02 | $56.18 | $54.35 | 2,027,249 |
| 2016-01-22 | $56.66 | $57.49 | $56.35 | $57.38 | $55.51 | 1,527,923 |
| 2016-01-21 | $56.11 | $56.61 | $55.11 | $55.83 | $54.01 | 1,379,368 |
| 2016-01-20 | $55.77 | $56.56 | $53.91 | $56.03 | $54.20 | 2,049,345 |
| 2016-01-19 | $57.36 | $57.76 | $56.02 | $56.39 | $54.55 | 2,498,582 |
| 2016-01-15 | $56.67 | $57.18 | $55.85 | $56.77 | $54.92 | 2,362,799 |
| 2016-01-14 | $58.53 | $58.75 | $57.53 | $58.19 | $56.29 | 1,817,699 |
| 2016-01-13 | $59.30 | $59.92 | $58.23 | $58.33 | $56.43 | 2,560,525 |
| 2016-01-12 | $57.40 | $59.17 | $57.20 | $59.16 | $57.23 | 2,051,356 |
| 2016-01-11 | $58.97 | $59.48 | $56.55 | $57.26 | $55.39 | 2,547,713 |
| 2016-01-08 | $58.09 | $59.34 | $57.85 | $58.74 | $56.83 | 2,971,616 |
| 2016-01-07 | $57.31 | $58.84 | $57.22 | $57.67 | $55.79 | 2,553,324 |
| 2016-01-06 | $57.30 | $57.95 | $57.11 | $57.62 | $55.74 | 1,839,920 |
| 2016-01-05 | $58.09 | $58.65 | $57.81 | $58.08 | $56.19 | 1,415,216 |
| 2016-01-04 | $59.05 | $59.25 | $57.76 | $58.16 | $56.27 | 3,212,875 |
| 2015-12-31 | $60.51 | $61.01 | $60.08 | $60.17 | $58.21 | 1,513,779 |
| 2015-12-30 | $61.82 | $61.96 | $60.59 | $60.63 | $58.65 | 1,181,681 |
| 2015-12-29 | $60.94 | $61.94 | $60.92 | $61.85 | $59.84 | 1,270,599 |
| 2015-12-28 | $60.60 | $60.65 | $59.91 | $60.62 | $58.65 | 1,213,542 |
| 2015-12-24 | $60.69 | $60.95 | $60.31 | $60.69 | $58.71 | 501,240 |
| 2015-12-23 | $60.74 | $61.24 | $60.44 | $60.75 | $58.77 | 1,261,384 |
| 2015-12-22 | $61.33 | $61.50 | $59.31 | $60.43 | $58.46 | 1,355,826 |
| 2015-12-21 | $59.43 | $60.01 | $59.06 | $59.68 | $57.74 | 1,499,865 |
| 2015-12-18 | $60.08 | $60.19 | $58.92 | $59.02 | $57.10 | 3,325,104 |
| 2015-12-17 | $61.16 | $61.34 | $60.37 | $60.38 | $58.41 | 2,278,303 |
| 2015-12-16 | $60.71 | $61.24 | $60.28 | $61.16 | $59.16 | 2,202,995 |
| 2015-12-15 | $60.35 | $60.83 | $59.92 | $60.42 | $58.45 | 1,681,044 |
| 2015-12-14 | $60.10 | $60.60 | $59.11 | $59.94 | $57.99 | 2,214,910 |
| 2015-12-11 | $59.06 | $60.29 | $59.00 | $60.00 | $58.05 | 2,992,074 |
| 2015-12-10 | $59.66 | $60.44 | $59.12 | $60.11 | $58.15 | 1,508,344 |
| 2015-12-09 | $59.65 | $60.89 | $59.65 | $60.00 | $58.05 | 2,365,081 |
| 2015-12-08 | $59.45 | $60.54 | $59.31 | $60.26 | $58.30 | 1,941,032 |
| 2015-12-07 | $59.83 | $60.12 | $59.39 | $59.96 | $58.01 | 1,503,912 |
| 2015-12-04 | $59.28 | $60.31 | $58.91 | $60.13 | $58.17 | 2,104,460 |
| 2015-12-03 | $60.30 | $60.34 | $58.99 | $59.23 | $57.30 | 2,533,696 |
| 2015-12-02 | $60.58 | $61.18 | $60.20 | $60.33 | $58.36 | 3,751,831 |
| 2015-12-01 | $59.75 | $60.21 | $59.28 | $60.16 | $58.20 | 3,107,353 |
| 2015-11-30 | $59.82 | $60.11 | $59.29 | $59.60 | $57.66 | 2,703,298 |
| 2015-11-27 | $59.41 | $59.96 | $59.38 | $59.61 | $57.67 | 856,617 |
| 2015-11-25 | $59.15 | $59.86 | $58.95 | $59.51 | $57.57 | 2,153,998 |
| 2015-11-24 | $58.62 | $59.21 | $58.62 | $59.18 | $57.25 | 3,653,378 |
| 2015-11-23 | $58.70 | $59.28 | $58.50 | $58.90 | $56.98 | 2,185,738 |
| 2015-11-20 | $58.44 | $58.81 | $58.09 | $58.75 | $56.84 | 3,105,463 |
| 2015-11-19 | $58.26 | $58.71 | $57.89 | $57.90 | $56.01 | 2,543,675 |
| 2015-11-18 | $57.36 | $58.68 | $57.35 | $58.32 | $56.42 | 2,858,956 |
| 2015-11-17 | $57.66 | $57.94 | $57.26 | $57.36 | $55.49 | 2,802,353 |
| 2015-11-16 | $56.68 | $57.35 | $56.45 | $57.27 | $55.40 | 2,790,172 |
| 2015-11-13 | $57.53 | $58.07 | $55.82 | $56.55 | $54.71 | 4,348,514 |
| 2015-11-12 | $58.30 | $59.00 | $57.66 | $57.70 | $55.82 | 2,583,865 |
| 2015-11-11 | $59.66 | $59.66 | $58.44 | $58.52 | $56.61 | 3,294,406 |
| 2015-11-10 | $59.31 | $59.55 | $58.57 | $59.30 | $57.37 | 2,494,617 |
| 2015-11-09 | $59.82 | $60.17 | $59.03 | $59.38 | $57.45 | 2,846,770 |
| 2015-11-06 | $61.16 | $61.58 | $59.53 | $60.17 | $58.21 | 4,328,986 |
| 2015-11-05 | $61.60 | $61.78 | $60.93 | $61.28 | $59.28 | 4,024,532 |
| 2015-11-04 | $61.00 | $62.73 | $60.51 | $61.63 | $59.62 | 9,102,935 |
| 2015-11-03 | $65.88 | $66.59 | $65.31 | $66.09 | $63.94 | 3,131,424 |
| 2015-11-02 | $66.80 | $66.94 | $65.68 | $66.16 | $64.00 | 2,779,577 |
| 2015-10-30 | $67.54 | $67.60 | $66.16 | $66.29 | $64.13 | 1,581,745 |
| 2015-10-29 | $67.32 | $68.31 | $66.63 | $67.32 | $65.13 | 1,839,377 |
| 2015-10-28 | $66.45 | $67.52 | $65.30 | $67.47 | $65.27 | 1,925,472 |
| 2015-10-27 | $64.83 | $66.87 | $64.36 | $66.48 | $64.31 | 2,406,707 |
| 2015-10-26 | $64.63 | $65.05 | $64.34 | $64.99 | $62.87 | 1,638,481 |
| 2015-10-23 | $64.30 | $64.83 | $63.30 | $64.63 | $62.52 | 3,661,401 |
| 2015-10-22 | $65.88 | $66.10 | $61.95 | $63.16 | $61.10 | 3,559,102 |
| 2015-10-21 | $66.36 | $66.81 | $65.41 | $65.70 | $63.56 | 1,433,086 |
| 2015-10-20 | $65.43 | $65.72 | $65.00 | $65.69 | $63.55 | 1,155,129 |
| 2015-10-19 | $65.07 | $66.00 | $64.84 | $65.44 | $63.31 | 1,675,910 |
| 2015-10-16 | $65.00 | $65.28 | $64.08 | $65.25 | $63.12 | 1,373,247 |
| 2015-10-15 | $64.25 | $64.64 | $63.44 | $64.50 | $62.40 | 1,917,595 |
| 2015-10-14 | $65.06 | $65.71 | $64.39 | $64.53 | $62.43 | 1,269,669 |
| 2015-10-13 | $64.69 | $65.88 | $64.61 | $65.07 | $62.95 | 2,153,685 |
| 2015-10-12 | $63.87 | $65.24 | $63.82 | $65.20 | $63.08 | 2,160,817 |
| 2015-10-09 | $63.41 | $64.16 | $63.02 | $64.08 | $61.99 | 1,404,023 |
| 2015-10-08 | $62.54 | $63.49 | $62.39 | $63.42 | $61.35 | 1,231,621 |
| 2015-10-07 | $61.72 | $62.98 | $61.32 | $62.87 | $60.82 | 1,481,619 |
| 2015-10-06 | $62.28 | $62.45 | $61.24 | $61.48 | $59.48 | 1,567,584 |
| 2015-10-05 | $61.66 | $62.22 | $61.46 | $62.12 | $60.10 | 1,473,061 |
| 2015-10-02 | $59.32 | $61.35 | $58.54 | $61.34 | $59.34 | 2,497,685 |
| 2015-10-01 | $60.17 | $60.30 | $58.71 | $60.15 | $58.19 | 2,755,913 |
| 2015-09-30 | $59.99 | $61.28 | $59.52 | $59.93 | $57.98 | 3,242,200 |
| 2015-09-29 | $58.75 | $60.68 | $58.51 | $59.48 | $57.54 | 2,945,862 |
| 2015-09-28 | $60.63 | $60.75 | $58.01 | $58.15 | $56.26 | 3,219,451 |
| 2015-09-25 | $62.62 | $62.85 | $60.44 | $60.71 | $58.73 | 2,274,366 |
| 2015-09-24 | $63.15 | $63.15 | $61.54 | $62.33 | $60.30 | 3,040,844 |
| 2015-09-23 | $63.28 | $64.05 | $62.68 | $63.02 | $60.97 | 929,476 |
| 2015-09-22 | $62.48 | $64.00 | $62.09 | $62.92 | $60.87 | 2,275,884 |
| 2015-09-21 | $63.64 | $64.45 | $62.85 | $63.48 | $61.41 | 1,672,581 |
| 2015-09-18 | $63.99 | $64.47 | $63.06 | $63.24 | $61.18 | 2,898,303 |
| 2015-09-17 | $63.64 | $65.56 | $63.40 | $64.52 | $62.42 | 2,520,279 |
| 2015-09-16 | $62.50 | $63.95 | $62.42 | $63.39 | $61.33 | 1,785,316 |
| 2015-09-15 | $61.92 | $63.01 | $61.71 | $62.64 | $60.60 | 1,731,044 |
| 2015-09-14 | $62.50 | $62.50 | $61.64 | $61.75 | $59.74 | 1,460,277 |
| 2015-09-11 | $61.74 | $62.64 | $61.50 | $62.52 | $60.48 | 1,567,780 |
| 2015-09-10 | $61.52 | $62.86 | $61.21 | $61.81 | $59.80 | 2,637,290 |
| 2015-09-09 | $62.96 | $63.23 | $61.29 | $61.43 | $59.43 | 1,735,540 |
| 2015-09-08 | $61.59 | $62.96 | $61.45 | $62.38 | $60.35 | 2,486,780 |
Cerner Corp (CERN) News Headlines
Recent Cerner Corp (CERN) News
Similar Companies to Cerner Corp (CERN) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |