Centene Corp (CNC) Exchange: NYSE
Data as of April 26, 2024
$70.73 ($-0.91) -1.27%
Centene Corp - Daily Information
Click for more stock information on Centene Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $71.55 |
| Previous Close | $70.73 |
| High | $71.91 |
| Low | $70.30 |
| Adjusted Open | $71.55 |
| Previous Adjusted Close | $70.73 |
| Adjusted High | $71.91 |
| Adjusted Low | $70.30 |
About Centene Corp (CNC)
Centene Corporation is a multi-national provider of managed care services, focusing on under-insured and uninsured individuals. It offers government-sponsored managed care services. Founded in 1984, Centene has grown over the years, achieving more than $90 billion in revenue in 2020 and providing services to over 24 million people in all 50 states and the District of Columbia. The company has operations in managed care, specialty services, Medicare, Medicaid, the Health Insurance Marketplace, and other government-sponsored programs. Currently, Centene employs nearly 39,000 individuals.
Invest in Centene Corp (CNC)
Historical Stock Data for Centene Corp (CNC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $71.55 | $71.91 | $70.30 | $70.73 | $70.73 | 2,815,965 |
| 2024-04-11 | $72.14 | $72.36 | $71.24 | $71.64 | $71.64 | 2,249,731 |
| 2024-04-10 | $72.17 | $72.75 | $71.79 | $72.25 | $72.25 | 2,648,281 |
| 2024-04-09 | $72.95 | $73.22 | $72.34 | $72.71 | $72.71 | 2,382,203 |
| 2024-04-08 | $72.41 | $73.61 | $72.34 | $72.98 | $72.98 | 2,969,420 |
| 2024-04-05 | $71.57 | $72.90 | $71.24 | $72.78 | $72.78 | 2,745,573 |
| 2024-04-04 | $73.36 | $74.09 | $71.83 | $72.05 | $72.05 | 3,515,913 |
| 2024-04-03 | $72.55 | $73.08 | $72.03 | $73.04 | $73.04 | 3,597,483 |
| 2024-04-02 | $75.33 | $75.33 | $72.10 | $72.45 | $72.45 | 5,832,240 |
| 2024-04-01 | $78.27 | $78.47 | $77.73 | $77.75 | $77.75 | 2,055,251 |
| 2024-03-28 | $78.56 | $78.91 | $78.29 | $78.48 | $78.48 | 3,351,966 |
| 2024-03-27 | $78.05 | $78.69 | $77.96 | $78.35 | $78.35 | 3,091,297 |
| 2024-03-26 | $76.75 | $77.96 | $76.75 | $77.56 | $77.56 | 3,400,395 |
| 2024-03-25 | $77.41 | $77.49 | $76.61 | $77.07 | $77.07 | 2,776,046 |
| 2024-03-22 | $77.40 | $77.67 | $76.53 | $76.93 | $76.93 | 3,136,315 |
| 2024-03-21 | $77.22 | $77.61 | $76.50 | $77.18 | $77.18 | 3,042,075 |
| 2024-03-20 | $78.20 | $78.97 | $77.40 | $77.88 | $77.88 | 2,797,889 |
| 2024-03-19 | $77.40 | $78.75 | $77.27 | $78.70 | $78.70 | 3,718,995 |
| 2024-03-18 | $75.48 | $77.48 | $74.80 | $77.02 | $77.02 | 3,297,716 |
| 2024-03-15 | $75.47 | $76.41 | $75.25 | $75.47 | $75.47 | 5,215,047 |
| 2024-03-14 | $76.52 | $76.57 | $74.73 | $76.05 | $76.05 | 3,340,622 |
| 2024-03-13 | $77.38 | $77.88 | $76.58 | $76.72 | $76.72 | 2,440,845 |
| 2024-03-12 | $78.02 | $78.02 | $76.08 | $76.75 | $76.75 | 3,363,060 |
| 2024-03-11 | $78.16 | $78.66 | $77.06 | $78.03 | $78.03 | 2,812,758 |
| 2024-03-08 | $78.00 | $79.08 | $77.55 | $78.14 | $78.14 | 3,661,372 |
| 2024-03-07 | $78.31 | $79.75 | $78.20 | $79.66 | $79.66 | 2,633,203 |
| 2024-03-06 | $77.80 | $78.13 | $77.03 | $77.59 | $77.59 | 2,833,541 |
| 2024-03-05 | $78.62 | $79.11 | $77.07 | $77.40 | $77.40 | 2,511,105 |
| 2024-03-04 | $78.01 | $79.39 | $77.78 | $78.32 | $78.32 | 2,037,274 |
| 2024-03-01 | $78.06 | $78.43 | $76.57 | $77.98 | $77.98 | 2,670,414 |
| 2024-02-29 | $78.34 | $78.61 | $77.30 | $78.43 | $78.43 | 4,830,821 |
| 2024-02-28 | $79.72 | $80.07 | $78.19 | $78.39 | $78.39 | 2,997,077 |
| 2024-02-27 | $80.25 | $80.67 | $79.87 | $80.41 | $80.41 | 1,993,369 |
| 2024-02-26 | $80.69 | $81.42 | $79.97 | $80.23 | $80.23 | 2,510,254 |
| 2024-02-23 | $80.18 | $80.70 | $79.60 | $80.22 | $80.22 | 2,136,803 |
| 2024-02-22 | $79.24 | $80.17 | $78.89 | $80.07 | $80.07 | 3,058,666 |
| 2024-02-21 | $79.60 | $79.60 | $78.69 | $79.17 | $79.17 | 1,871,371 |
| 2024-02-20 | $78.70 | $79.84 | $78.40 | $79.29 | $79.29 | 3,663,570 |
| 2024-02-16 | $78.39 | $79.01 | $78.07 | $78.74 | $78.74 | 2,259,779 |
| 2024-02-15 | $77.73 | $78.46 | $77.65 | $78.30 | $78.30 | 1,906,885 |
| 2024-02-14 | $76.90 | $77.54 | $76.66 | $77.49 | $77.49 | 2,017,350 |
| 2024-02-13 | $77.82 | $78.40 | $76.49 | $76.70 | $76.70 | 2,379,930 |
| 2024-02-12 | $77.19 | $78.07 | $76.60 | $77.91 | $77.91 | 2,416,516 |
| 2024-02-09 | $76.31 | $77.36 | $75.89 | $77.33 | $77.33 | 2,508,555 |
| 2024-02-08 | $75.29 | $76.58 | $74.68 | $76.50 | $76.50 | 3,281,524 |
| 2024-02-07 | $75.02 | $75.87 | $74.33 | $74.92 | $74.92 | 4,649,699 |
| 2024-02-06 | $73.76 | $76.39 | $71.48 | $74.92 | $74.92 | 4,652,462 |
| 2024-02-05 | $75.30 | $75.30 | $74.05 | $74.07 | $74.07 | 3,352,199 |
| 2024-02-02 | $75.51 | $75.73 | $74.63 | $75.41 | $75.41 | 2,265,459 |
| 2024-02-01 | $75.16 | $75.88 | $74.20 | $75.30 | $75.30 | 2,548,194 |
| 2024-01-31 | $75.46 | $75.76 | $75.04 | $75.31 | $75.31 | 3,095,434 |
| 2024-01-30 | $74.21 | $74.93 | $73.90 | $74.86 | $74.86 | 2,265,501 |
| 2024-01-29 | $73.51 | $74.25 | $73.28 | $74.06 | $74.06 | 2,072,453 |
| 2024-01-26 | $73.80 | $74.14 | $73.18 | $73.77 | $73.77 | 2,979,251 |
| 2024-01-25 | $72.95 | $74.67 | $71.81 | $73.55 | $73.55 | 5,121,187 |
| 2024-01-24 | $76.31 | $77.29 | $75.26 | $75.48 | $75.48 | 3,153,404 |
| 2024-01-23 | $75.19 | $76.14 | $75.18 | $75.56 | $75.56 | 2,195,224 |
| 2024-01-22 | $74.54 | $75.35 | $73.82 | $75.17 | $75.17 | 3,179,646 |
| 2024-01-19 | $76.72 | $76.76 | $74.12 | $74.15 | $74.15 | 4,026,208 |
| 2024-01-18 | $74.61 | $76.71 | $74.27 | $76.60 | $76.60 | 3,081,453 |
| 2024-01-17 | $78.85 | $79.56 | $77.78 | $78.00 | $78.00 | 2,567,631 |
| 2024-01-16 | $79.14 | $79.31 | $78.42 | $78.72 | $78.72 | 2,765,926 |
| 2024-01-12 | $77.38 | $79.00 | $76.61 | $78.81 | $78.81 | 2,966,223 |
| 2024-01-11 | $78.42 | $79.83 | $77.94 | $79.47 | $79.47 | 3,943,383 |
| 2024-01-10 | $77.52 | $78.47 | $77.51 | $78.41 | $78.41 | 2,705,228 |
| 2024-01-09 | $76.76 | $78.08 | $76.71 | $78.01 | $78.01 | 2,443,781 |
| 2024-01-08 | $77.59 | $77.78 | $75.32 | $76.76 | $76.76 | 2,078,083 |
| 2024-01-05 | $77.27 | $77.62 | $76.73 | $77.38 | $77.38 | 2,401,821 |
| 2024-01-04 | $77.04 | $77.63 | $76.68 | $77.21 | $77.21 | 3,052,814 |
| 2024-01-03 | $77.88 | $77.92 | $76.28 | $76.74 | $76.74 | 3,907,591 |
| 2024-01-02 | $75.00 | $77.53 | $75.00 | $76.83 | $76.83 | 3,730,930 |
| 2023-12-29 | $73.63 | $74.58 | $73.63 | $74.21 | $74.21 | 2,512,201 |
| 2023-12-28 | $73.52 | $74.18 | $73.45 | $73.89 | $73.89 | 2,729,598 |
| 2023-12-27 | $73.75 | $73.81 | $72.95 | $73.43 | $73.43 | 2,291,081 |
| 2023-12-26 | $73.17 | $73.91 | $73.09 | $73.65 | $73.65 | 1,507,623 |
| 2023-12-22 | $73.56 | $73.62 | $72.74 | $73.34 | $73.34 | 2,156,737 |
| 2023-12-21 | $72.70 | $73.46 | $72.28 | $73.41 | $73.41 | 3,351,813 |
| 2023-12-20 | $74.33 | $74.46 | $72.05 | $72.21 | $72.21 | 4,532,560 |
| 2023-12-19 | $74.73 | $75.25 | $73.97 | $74.53 | $74.53 | 2,859,885 |
| 2023-12-18 | $74.49 | $74.89 | $73.91 | $74.79 | $74.79 | 3,635,313 |
| 2023-12-15 | $74.90 | $75.43 | $72.86 | $74.22 | $74.22 | 7,372,588 |
| 2023-12-14 | $76.69 | $76.69 | $74.18 | $75.51 | $75.51 | 5,617,694 |
| 2023-12-13 | $75.86 | $76.78 | $74.82 | $76.67 | $76.67 | 4,912,936 |
| 2023-12-12 | $75.62 | $77.83 | $75.62 | $76.34 | $76.34 | 5,290,261 |
| 2023-12-11 | $74.03 | $74.30 | $73.01 | $74.25 | $74.25 | 2,650,122 |
| 2023-12-08 | $74.63 | $74.63 | $73.41 | $73.77 | $73.77 | 2,693,987 |
| 2023-12-07 | $74.84 | $74.84 | $73.62 | $74.24 | $74.24 | 2,434,631 |
| 2023-12-06 | $74.97 | $75.00 | $73.83 | $74.40 | $74.40 | 2,109,457 |
| 2023-12-05 | $74.37 | $75.31 | $73.75 | $75.01 | $75.01 | 3,012,374 |
| 2023-12-04 | $74.84 | $74.88 | $73.52 | $74.03 | $74.03 | 2,348,672 |
| 2023-12-01 | $73.54 | $74.97 | $73.49 | $74.88 | $74.88 | 3,888,414 |
| 2023-11-30 | $70.61 | $73.76 | $70.50 | $73.68 | $73.68 | 6,144,627 |
| 2023-11-29 | $72.34 | $72.83 | $68.15 | $70.48 | $70.48 | 6,735,768 |
| 2023-11-28 | $73.00 | $73.88 | $72.43 | $72.96 | $72.96 | 2,904,875 |
| 2023-11-27 | $74.40 | $74.65 | $73.65 | $74.11 | $74.11 | 2,059,668 |
| 2023-11-24 | $74.22 | $74.58 | $73.99 | $74.36 | $74.36 | 640,918 |
| 2023-11-22 | $73.95 | $74.51 | $73.82 | $74.21 | $74.21 | 1,794,000 |
| 2023-11-21 | $73.03 | $73.89 | $72.30 | $73.70 | $73.70 | 2,214,147 |
| 2023-11-20 | $72.51 | $73.00 | $72.18 | $72.76 | $72.76 | 2,097,082 |
| 2023-11-17 | $73.39 | $73.39 | $72.27 | $72.61 | $72.61 | 1,929,999 |
| 2023-11-16 | $73.42 | $74.18 | $72.48 | $73.21 | $73.21 | 2,829,786 |
| 2023-11-15 | $73.18 | $73.90 | $72.50 | $73.23 | $73.23 | 2,876,660 |
| 2023-11-14 | $71.80 | $73.58 | $71.63 | $73.23 | $73.23 | 3,203,060 |
| 2023-11-13 | $71.96 | $72.48 | $71.64 | $72.14 | $72.14 | 1,546,427 |
| 2023-11-10 | $71.45 | $72.13 | $70.69 | $71.87 | $71.87 | 2,763,286 |
| 2023-11-09 | $70.42 | $72.02 | $70.42 | $71.46 | $71.46 | 3,346,606 |
| 2023-11-08 | $72.10 | $72.14 | $69.93 | $70.31 | $70.31 | 2,346,396 |
| 2023-11-07 | $71.98 | $72.51 | $71.58 | $71.75 | $71.75 | 3,315,794 |
| 2023-11-06 | $69.49 | $71.93 | $68.99 | $71.84 | $71.84 | 5,556,614 |
| 2023-11-03 | $69.12 | $69.98 | $68.69 | $69.32 | $69.32 | 3,385,996 |
| 2023-11-02 | $69.12 | $69.51 | $68.05 | $68.93 | $68.93 | 3,183,713 |
| 2023-11-01 | $68.71 | $70.10 | $68.13 | $69.32 | $69.32 | 3,095,130 |
| 2023-10-31 | $68.58 | $69.04 | $68.19 | $68.98 | $68.98 | 2,954,568 |
| 2023-10-30 | $67.61 | $68.21 | $67.05 | $67.96 | $67.96 | 2,674,473 |
| 2023-10-27 | $67.69 | $68.19 | $67.21 | $67.48 | $67.48 | 2,663,248 |
| 2023-10-26 | $68.28 | $69.26 | $67.57 | $68.11 | $68.11 | 3,617,769 |
| 2023-10-25 | $69.63 | $69.75 | $67.85 | $68.71 | $68.71 | 3,116,654 |
| 2023-10-24 | $72.56 | $72.85 | $68.95 | $69.69 | $69.69 | 4,791,783 |
| 2023-10-23 | $71.73 | $71.80 | $70.40 | $70.86 | $70.86 | 3,732,835 |
| 2023-10-20 | $72.22 | $72.51 | $71.76 | $71.89 | $71.89 | 2,576,857 |
| 2023-10-19 | $72.80 | $73.47 | $71.63 | $71.94 | $71.94 | 2,020,529 |
| 2023-10-18 | $72.85 | $73.03 | $71.54 | $72.98 | $72.98 | 3,198,104 |
| 2023-10-17 | $71.13 | $72.72 | $71.00 | $72.12 | $72.12 | 2,973,595 |
| 2023-10-16 | $71.46 | $72.24 | $71.01 | $71.12 | $71.12 | 3,261,767 |
| 2023-10-13 | $71.29 | $72.94 | $70.70 | $71.07 | $71.07 | 3,318,837 |
| 2023-10-12 | $71.06 | $71.32 | $69.84 | $70.96 | $70.96 | 2,251,102 |
| 2023-10-11 | $70.72 | $71.30 | $70.25 | $70.98 | $70.98 | 1,961,050 |
| 2023-10-10 | $70.95 | $71.23 | $70.06 | $71.17 | $71.17 | 2,592,324 |
| 2023-10-09 | $69.79 | $70.90 | $69.79 | $70.86 | $70.86 | 2,143,521 |
| 2023-10-06 | $68.91 | $70.52 | $68.91 | $70.21 | $70.21 | 2,503,084 |
| 2023-10-05 | $69.09 | $69.46 | $68.30 | $69.02 | $69.02 | 2,495,718 |
| 2023-10-04 | $68.07 | $69.12 | $67.77 | $68.98 | $68.98 | 2,410,488 |
| 2023-10-03 | $68.81 | $68.91 | $67.63 | $68.24 | $68.24 | 2,803,393 |
| 2023-10-02 | $68.67 | $69.44 | $68.01 | $69.30 | $69.30 | 2,392,492 |
| 2023-09-29 | $69.15 | $69.66 | $68.76 | $68.88 | $68.88 | 3,526,903 |
| 2023-09-28 | $69.99 | $70.92 | $69.02 | $69.26 | $69.26 | 2,961,804 |
| 2023-09-27 | $70.17 | $70.77 | $68.92 | $69.74 | $69.74 | 3,031,101 |
| 2023-09-26 | $70.70 | $70.97 | $69.82 | $69.99 | $69.99 | 3,716,998 |
| 2023-09-25 | $68.85 | $70.66 | $68.70 | $70.57 | $70.57 | 3,298,120 |
| 2023-09-22 | $69.28 | $69.75 | $68.52 | $68.68 | $68.68 | 4,389,698 |
| 2023-09-21 | $68.20 | $69.99 | $67.89 | $69.54 | $69.54 | 4,066,825 |
| 2023-09-20 | $68.22 | $68.48 | $67.23 | $68.08 | $68.08 | 2,591,603 |
| 2023-09-19 | $67.97 | $68.05 | $67.20 | $67.85 | $67.85 | 2,313,221 |
| 2023-09-18 | $68.12 | $68.12 | $67.21 | $67.86 | $67.86 | 1,925,645 |
| 2023-09-15 | $67.56 | $68.43 | $67.54 | $67.81 | $67.81 | 5,347,995 |
| 2023-09-14 | $68.72 | $68.86 | $67.26 | $67.61 | $67.61 | 2,986,967 |
| 2023-09-13 | $67.24 | $69.17 | $67.15 | $68.34 | $68.34 | 5,235,977 |
| 2023-09-12 | $66.05 | $67.04 | $65.13 | $67.02 | $67.02 | 4,114,206 |
| 2023-09-11 | $65.64 | $67.12 | $65.64 | $66.42 | $66.42 | 4,665,787 |
| 2023-09-08 | $65.89 | $66.15 | $65.06 | $65.41 | $65.41 | 3,519,177 |
| 2023-09-07 | $63.70 | $67.13 | $63.50 | $66.44 | $66.44 | 6,931,418 |
| 2023-09-06 | $62.50 | $64.12 | $62.50 | $63.32 | $63.32 | 5,073,025 |
| 2023-09-05 | $61.41 | $62.28 | $61.31 | $61.88 | $61.88 | 3,890,029 |
| 2023-09-01 | $61.95 | $62.00 | $60.83 | $61.27 | $61.27 | 4,239,790 |
| 2023-08-31 | $63.20 | $63.37 | $61.63 | $61.65 | $61.65 | 3,619,825 |
| 2023-08-30 | $63.72 | $64.18 | $62.62 | $62.72 | $62.72 | 4,047,061 |
| 2023-08-29 | $64.20 | $64.53 | $63.87 | $64.44 | $64.44 | 1,705,463 |
| 2023-08-28 | $63.97 | $64.40 | $63.61 | $64.02 | $64.02 | 2,153,919 |
| 2023-08-25 | $64.14 | $64.14 | $62.92 | $63.48 | $63.48 | 1,585,005 |
| 2023-08-24 | $63.80 | $64.47 | $63.53 | $63.96 | $63.96 | 1,746,078 |
| 2023-08-23 | $64.41 | $64.41 | $63.22 | $63.63 | $63.63 | 2,927,315 |
| 2023-08-22 | $63.65 | $64.62 | $63.65 | $63.80 | $63.80 | 2,396,513 |
| 2023-08-21 | $63.86 | $64.09 | $63.53 | $63.83 | $63.83 | 2,842,998 |
| 2023-08-18 | $63.45 | $64.34 | $63.43 | $63.70 | $63.70 | 2,566,657 |
| 2023-08-17 | $64.10 | $64.14 | $62.94 | $63.50 | $63.50 | 3,104,032 |
| 2023-08-16 | $65.11 | $65.60 | $64.28 | $64.30 | $64.30 | 2,429,852 |
| 2023-08-15 | $65.98 | $66.48 | $65.17 | $65.27 | $65.27 | 2,058,071 |
| 2023-08-14 | $65.63 | $67.27 | $65.58 | $66.85 | $66.85 | 3,517,631 |
| 2023-08-11 | $65.44 | $65.77 | $65.05 | $65.76 | $65.76 | 3,366,123 |
| 2023-08-10 | $66.02 | $66.88 | $65.49 | $65.75 | $65.75 | 2,331,621 |
| 2023-08-09 | $66.04 | $66.55 | $65.79 | $65.80 | $65.80 | 2,221,055 |
| 2023-08-08 | $67.00 | $67.02 | $66.01 | $66.28 | $66.28 | 1,974,321 |
| 2023-08-07 | $66.14 | $67.21 | $66.08 | $66.83 | $66.83 | 2,552,177 |
| 2023-08-04 | $66.10 | $66.60 | $65.51 | $65.80 | $65.80 | 4,215,541 |
| 2023-08-03 | $67.32 | $67.32 | $65.90 | $66.06 | $66.06 | 4,975,769 |
| 2023-08-02 | $68.44 | $68.83 | $67.30 | $67.35 | $67.35 | 3,166,712 |
| 2023-08-01 | $68.15 | $68.67 | $67.76 | $68.01 | $68.01 | 3,798,642 |
| 2023-07-31 | $66.26 | $68.50 | $66.14 | $68.09 | $68.09 | 4,936,229 |
| 2023-07-28 | $69.08 | $69.08 | $64.93 | $66.18 | $66.18 | 7,129,098 |
| 2023-07-27 | $70.24 | $71.08 | $69.85 | $69.95 | $69.95 | 2,879,479 |
| 2023-07-26 | $70.63 | $70.98 | $69.66 | $69.97 | $69.97 | 3,107,917 |
| 2023-07-25 | $70.72 | $70.72 | $69.99 | $70.32 | $70.32 | 2,618,423 |
| 2023-07-24 | $70.51 | $70.97 | $70.47 | $70.86 | $70.86 | 3,058,377 |
| 2023-07-21 | $70.40 | $71.66 | $70.40 | $70.63 | $70.63 | 5,086,754 |
| 2023-07-20 | $69.06 | $70.39 | $68.34 | $70.18 | $70.18 | 3,116,727 |
| 2023-07-19 | $68.08 | $69.92 | $67.93 | $68.49 | $68.49 | 3,936,662 |
| 2023-07-18 | $65.35 | $66.72 | $65.25 | $66.33 | $66.33 | 3,789,335 |
| 2023-07-17 | $65.50 | $65.96 | $65.02 | $65.07 | $65.07 | 3,002,221 |
| 2023-07-14 | $65.07 | $66.81 | $64.98 | $65.63 | $65.63 | 4,785,688 |
| 2023-07-13 | $63.87 | $64.39 | $63.55 | $63.65 | $63.65 | 3,681,631 |
| 2023-07-12 | $66.70 | $66.72 | $63.69 | $63.80 | $63.80 | 6,730,368 |
| 2023-07-11 | $67.29 | $67.89 | $67.16 | $67.76 | $67.76 | 2,182,444 |
| 2023-07-10 | $66.61 | $67.78 | $66.59 | $67.31 | $67.31 | 2,400,238 |
| 2023-07-07 | $66.51 | $67.09 | $66.41 | $66.50 | $66.50 | 2,565,820 |
| 2023-07-06 | $67.07 | $67.77 | $66.78 | $67.19 | $67.19 | 3,733,665 |
| 2023-07-05 | $67.13 | $67.81 | $67.13 | $67.44 | $67.44 | 2,000,145 |
| 2023-07-03 | $67.12 | $67.57 | $66.82 | $67.37 | $67.37 | 1,353,439 |
| 2023-06-30 | $67.15 | $67.95 | $66.92 | $67.45 | $67.45 | 3,490,996 |
| 2023-06-29 | $66.24 | $67.49 | $66.14 | $66.99 | $66.99 | 3,006,241 |
| 2023-06-28 | $66.41 | $66.58 | $65.71 | $66.10 | $66.10 | 2,107,474 |
| 2023-06-27 | $66.34 | $66.87 | $65.46 | $66.54 | $66.54 | 2,358,275 |
| 2023-06-26 | $66.30 | $67.09 | $65.38 | $66.36 | $66.36 | 1,754,151 |
| 2023-06-23 | $66.49 | $67.07 | $66.28 | $66.33 | $66.33 | 2,517,722 |
| 2023-06-22 | $66.53 | $66.99 | $66.10 | $66.80 | $66.80 | 1,895,136 |
| 2023-06-21 | $65.61 | $66.89 | $65.60 | $66.01 | $66.01 | 3,846,231 |
| 2023-06-20 | $65.40 | $66.44 | $64.99 | $65.92 | $65.92 | 3,539,947 |
| 2023-06-16 | $66.35 | $66.88 | $64.82 | $65.66 | $65.66 | 5,625,253 |
| 2023-06-15 | $64.72 | $66.96 | $64.72 | $66.12 | $66.12 | 4,460,229 |
| 2023-06-14 | $64.22 | $65.20 | $63.04 | $64.65 | $64.65 | 7,398,443 |
| 2023-06-13 | $69.25 | $69.82 | $68.96 | $69.47 | $69.47 | 2,023,653 |
| 2023-06-12 | $68.84 | $69.64 | $68.60 | $69.18 | $69.18 | 2,286,933 |
| 2023-06-09 | $67.57 | $69.27 | $67.09 | $69.00 | $69.00 | 2,674,431 |
| 2023-06-08 | $67.75 | $68.12 | $67.04 | $67.62 | $67.62 | 2,140,550 |
| 2023-06-07 | $66.62 | $68.40 | $66.03 | $67.69 | $67.69 | 5,127,665 |
| 2023-06-06 | $67.32 | $67.41 | $66.22 | $66.73 | $66.73 | 3,295,138 |
| 2023-06-05 | $66.82 | $67.61 | $65.84 | $67.34 | $67.34 | 2,134,489 |
| 2023-06-02 | $65.22 | $66.68 | $64.20 | $66.46 | $66.46 | 3,595,854 |
| 2023-06-01 | $62.69 | $65.53 | $62.47 | $64.94 | $64.94 | 3,871,261 |
| 2023-05-31 | $61.88 | $62.75 | $61.34 | $62.41 | $62.41 | 7,972,207 |
| 2023-05-30 | $61.99 | $62.89 | $61.84 | $61.98 | $61.98 | 2,563,581 |
| 2023-05-26 | $63.30 | $64.11 | $62.58 | $62.72 | $62.72 | 3,228,199 |
| 2023-05-25 | $64.16 | $64.16 | $62.82 | $63.43 | $63.43 | 2,852,118 |
| 2023-05-24 | $64.99 | $65.03 | $64.24 | $64.64 | $64.64 | 3,127,686 |
| 2023-05-23 | $64.70 | $65.47 | $64.26 | $65.03 | $65.03 | 2,094,346 |
| 2023-05-22 | $65.33 | $65.77 | $64.68 | $65.20 | $65.20 | 2,710,354 |
| 2023-05-19 | $66.00 | $66.27 | $64.97 | $65.40 | $65.40 | 3,645,399 |
| 2023-05-18 | $66.85 | $66.85 | $65.27 | $65.80 | $65.80 | 2,548,798 |
| 2023-05-17 | $65.59 | $67.39 | $65.25 | $67.20 | $67.20 | 2,461,524 |
| 2023-05-16 | $67.04 | $67.37 | $65.40 | $65.45 | $65.45 | 2,106,136 |
| 2023-05-15 | $67.42 | $67.47 | $66.38 | $67.21 | $67.21 | 1,792,968 |
| 2023-05-12 | $67.58 | $67.63 | $66.33 | $67.17 | $67.17 | 2,604,826 |
| 2023-05-11 | $66.52 | $67.44 | $66.38 | $67.37 | $67.37 | 2,631,769 |
| 2023-05-10 | $67.71 | $67.93 | $66.77 | $66.86 | $66.86 | 1,953,801 |
| 2023-05-09 | $68.24 | $68.80 | $67.38 | $67.62 | $67.62 | 2,081,355 |
| 2023-05-08 | $68.19 | $68.74 | $67.82 | $68.28 | $68.28 | 1,502,109 |
| 2023-05-05 | $67.85 | $68.88 | $67.76 | $68.39 | $68.39 | 2,042,495 |
| 2023-05-04 | $68.39 | $68.58 | $66.76 | $67.22 | $67.22 | 2,633,187 |
| 2023-05-03 | $68.60 | $69.42 | $67.97 | $68.72 | $68.72 | 2,875,942 |
| 2023-05-02 | $68.74 | $69.01 | $67.25 | $68.48 | $68.48 | 2,107,181 |
| 2023-05-01 | $68.91 | $69.26 | $68.45 | $68.61 | $68.61 | 2,919,631 |
| 2023-04-28 | $68.60 | $69.55 | $68.02 | $68.93 | $68.93 | 2,760,594 |
| 2023-04-27 | $66.59 | $68.86 | $66.59 | $68.50 | $68.50 | 3,325,942 |
| 2023-04-26 | $68.61 | $68.80 | $66.41 | $66.63 | $66.63 | 4,160,422 |
| 2023-04-25 | $69.22 | $70.67 | $68.83 | $69.29 | $69.29 | 6,759,597 |
| 2023-04-24 | $66.22 | $67.84 | $65.73 | $67.66 | $67.66 | 3,719,664 |
| 2023-04-21 | $66.25 | $66.75 | $65.28 | $65.99 | $65.99 | 2,399,560 |
| 2023-04-20 | $66.52 | $66.67 | $65.56 | $65.86 | $65.86 | 3,530,649 |
| 2023-04-19 | $68.76 | $68.85 | $66.30 | $66.78 | $66.78 | 3,893,981 |
| 2023-04-18 | $68.78 | $69.09 | $68.03 | $68.93 | $68.93 | 3,119,514 |
| 2023-04-17 | $68.01 | $68.88 | $67.73 | $68.70 | $68.70 | 2,946,888 |
| 2023-04-14 | $69.50 | $69.64 | $67.56 | $68.07 | $68.07 | 5,129,343 |
| 2023-04-13 | $67.52 | $69.59 | $67.44 | $69.36 | $69.36 | 4,139,121 |
| 2023-04-12 | $67.26 | $67.81 | $66.66 | $67.18 | $67.18 | 3,699,657 |
| 2023-04-11 | $66.61 | $67.41 | $66.48 | $67.36 | $67.36 | 2,730,008 |
| 2023-04-10 | $65.81 | $66.56 | $65.60 | $66.32 | $66.32 | 3,623,462 |
| 2023-04-06 | $66.28 | $66.71 | $65.77 | $66.02 | $66.02 | 3,807,035 |
| 2023-04-05 | $64.42 | $66.15 | $63.83 | $65.79 | $65.79 | 4,090,552 |
| 2023-04-04 | $64.42 | $64.81 | $63.81 | $63.98 | $63.98 | 3,496,978 |
| 2023-04-03 | $64.61 | $65.24 | $63.89 | $64.67 | $64.67 | 4,837,609 |
| 2023-03-31 | $64.44 | $64.47 | $62.84 | $63.21 | $63.21 | 5,973,845 |
| 2023-03-30 | $64.00 | $64.22 | $63.29 | $64.13 | $64.13 | 4,290,718 |
| 2023-03-29 | $63.29 | $63.81 | $62.96 | $63.65 | $63.65 | 2,874,589 |
| 2023-03-28 | $64.51 | $64.61 | $62.72 | $63.12 | $63.12 | 3,284,633 |
| 2023-03-27 | $64.81 | $65.31 | $64.15 | $64.75 | $64.75 | 2,607,854 |
| 2023-03-24 | $62.68 | $64.14 | $62.47 | $64.05 | $64.05 | 2,922,001 |
| 2023-03-23 | $63.64 | $63.99 | $61.71 | $62.58 | $62.58 | 4,512,679 |
| 2023-03-22 | $65.35 | $65.63 | $63.57 | $63.60 | $63.60 | 2,909,946 |
| 2023-03-21 | $64.46 | $65.41 | $64.34 | $65.29 | $65.29 | 3,805,156 |
| 2023-03-20 | $62.95 | $64.81 | $62.95 | $64.15 | $64.15 | 5,290,761 |
| 2023-03-17 | $63.32 | $63.32 | $61.82 | $62.55 | $62.55 | 8,633,589 |
| 2023-03-16 | $63.13 | $63.67 | $62.63 | $63.19 | $63.19 | 4,389,426 |
| 2023-03-15 | $62.73 | $63.84 | $62.38 | $63.54 | $63.54 | 3,744,613 |
| 2023-03-14 | $64.79 | $65.14 | $62.88 | $63.34 | $63.34 | 4,032,952 |
| 2023-03-13 | $64.80 | $65.87 | $63.99 | $64.17 | $64.17 | 2,883,157 |
| 2023-03-10 | $65.42 | $66.35 | $64.82 | $65.10 | $65.10 | 2,949,111 |
| 2023-03-09 | $67.17 | $67.36 | $65.13 | $65.54 | $65.54 | 3,607,903 |
| 2023-03-08 | $66.56 | $67.47 | $66.39 | $66.90 | $66.90 | 3,686,494 |
| 2023-03-07 | $69.19 | $69.23 | $67.39 | $67.95 | $67.95 | 3,646,886 |
| 2023-03-06 | $69.03 | $69.82 | $68.79 | $68.96 | $68.96 | 3,273,913 |
| 2023-03-03 | $68.77 | $69.13 | $68.00 | $69.07 | $69.07 | 2,884,410 |
| 2023-03-02 | $68.33 | $69.00 | $67.42 | $68.59 | $68.59 | 3,161,466 |
| 2023-03-01 | $67.87 | $69.09 | $67.58 | $68.51 | $68.51 | 3,447,524 |
| 2023-02-28 | $69.85 | $70.05 | $68.06 | $68.40 | $68.40 | 4,185,125 |
| 2023-02-27 | $70.88 | $70.97 | $69.98 | $70.09 | $70.09 | 2,832,278 |
| 2023-02-24 | $71.68 | $71.68 | $70.13 | $70.28 | $70.28 | 2,960,373 |
| 2023-02-23 | $71.99 | $72.32 | $70.91 | $71.67 | $71.67 | 3,369,688 |
| 2023-02-22 | $72.41 | $72.71 | $71.84 | $72.28 | $72.28 | 2,171,781 |
| 2023-02-21 | $73.12 | $73.42 | $72.22 | $72.27 | $72.27 | 3,557,477 |
| 2023-02-17 | $72.75 | $73.78 | $72.63 | $73.36 | $73.36 | 2,700,434 |
| 2023-02-16 | $72.80 | $73.69 | $72.43 | $73.01 | $73.01 | 3,716,651 |
| 2023-02-15 | $72.81 | $73.30 | $72.24 | $73.10 | $73.10 | 3,882,828 |
| 2023-02-14 | $73.01 | $74.45 | $72.79 | $73.38 | $73.38 | 3,929,581 |
| 2023-02-13 | $72.99 | $73.40 | $72.12 | $73.08 | $73.08 | 4,695,322 |
| 2023-02-10 | $72.91 | $73.22 | $71.42 | $72.74 | $72.74 | 4,949,545 |
| 2023-02-09 | $73.09 | $73.57 | $71.35 | $71.56 | $71.56 | 4,784,260 |
| 2023-02-08 | $70.61 | $73.92 | $70.55 | $72.92 | $72.92 | 6,636,234 |
| 2023-02-07 | $70.00 | $71.41 | $68.73 | $70.98 | $70.98 | 6,669,088 |
| 2023-02-06 | $71.19 | $71.70 | $70.60 | $71.01 | $71.01 | 4,760,015 |
| 2023-02-03 | $73.22 | $73.66 | $70.80 | $71.01 | $71.01 | 5,098,529 |
| 2023-02-02 | $74.60 | $74.60 | $71.94 | $72.57 | $72.57 | 9,685,963 |
| 2023-02-01 | $76.04 | $76.30 | $74.96 | $75.14 | $75.14 | 3,926,655 |
| 2023-01-31 | $75.16 | $77.39 | $75.16 | $76.24 | $76.24 | 5,579,700 |
| 2023-01-30 | $75.37 | $76.02 | $74.59 | $74.70 | $74.70 | 3,782,273 |
| 2023-01-27 | $76.63 | $76.83 | $74.90 | $75.25 | $75.25 | 2,892,367 |
| 2023-01-26 | $76.26 | $77.21 | $76.04 | $76.61 | $76.61 | 2,726,321 |
| 2023-01-25 | $75.18 | $77.39 | $75.18 | $76.05 | $76.05 | 4,034,023 |
| 2023-01-24 | $75.00 | $76.25 | $74.77 | $75.76 | $75.76 | 3,198,215 |
| 2023-01-23 | $76.39 | $76.97 | $75.55 | $75.79 | $75.79 | 2,896,812 |
| 2023-01-20 | $75.86 | $76.21 | $74.97 | $76.15 | $76.15 | 2,981,888 |
| 2023-01-19 | $75.37 | $76.38 | $75.10 | $75.86 | $75.86 | 2,486,063 |
| 2023-01-18 | $76.74 | $76.90 | $74.97 | $75.09 | $75.09 | 3,091,273 |
| 2023-01-17 | $77.44 | $78.35 | $76.67 | $76.74 | $76.74 | 3,302,932 |
| 2023-01-13 | $77.73 | $79.07 | $76.87 | $77.04 | $77.04 | 3,195,709 |
| 2023-01-12 | $78.48 | $78.97 | $76.92 | $78.18 | $78.18 | 3,503,554 |
| 2023-01-11 | $76.11 | $78.45 | $75.86 | $78.44 | $78.44 | 2,892,434 |
| 2023-01-10 | $77.73 | $77.84 | $75.54 | $76.12 | $76.12 | 3,030,880 |
| 2023-01-09 | $78.89 | $79.98 | $77.48 | $77.59 | $77.59 | 4,301,927 |
| 2023-01-06 | $77.75 | $79.05 | $77.05 | $78.66 | $78.66 | 3,882,916 |
| 2023-01-05 | $78.71 | $79.11 | $76.71 | $77.26 | $77.26 | 5,882,273 |
| 2023-01-04 | $80.20 | $80.76 | $78.91 | $79.46 | $79.46 | 5,149,015 |
| 2023-01-03 | $82.00 | $83.61 | $78.86 | $79.74 | $79.74 | 6,674,127 |
| 2022-12-30 | $81.72 | $82.12 | $81.13 | $82.01 | $82.01 | 1,946,640 |
| 2022-12-29 | $81.99 | $82.35 | $81.35 | $81.72 | $81.72 | 1,683,158 |
| 2022-12-28 | $81.85 | $82.81 | $81.42 | $81.58 | $81.58 | 2,222,818 |
| 2022-12-27 | $81.95 | $82.25 | $81.50 | $81.58 | $81.58 | 1,857,010 |
| 2022-12-23 | $81.86 | $82.65 | $81.31 | $81.63 | $81.63 | 2,451,509 |
| 2022-12-22 | $81.80 | $82.96 | $81.45 | $82.24 | $82.24 | 3,480,867 |
| 2022-12-21 | $80.59 | $81.69 | $79.39 | $81.65 | $81.65 | 3,269,485 |
| 2022-12-20 | $81.70 | $82.13 | $80.13 | $80.38 | $80.38 | 2,694,950 |
| 2022-12-19 | $81.10 | $82.29 | $80.35 | $81.42 | $81.42 | 2,915,086 |
| 2022-12-16 | $80.45 | $82.50 | $79.76 | $81.40 | $81.40 | 7,018,792 |
| 2022-12-15 | $82.35 | $82.90 | $79.98 | $80.31 | $80.31 | 3,790,720 |
| 2022-12-14 | $83.48 | $84.39 | $81.96 | $83.00 | $83.00 | 4,273,426 |
| 2022-12-13 | $85.98 | $86.06 | $82.60 | $83.22 | $83.22 | 4,462,414 |
| 2022-12-12 | $86.54 | $87.19 | $85.90 | $86.89 | $86.89 | 3,151,586 |
| 2022-12-09 | $86.24 | $87.28 | $86.15 | $86.25 | $86.25 | 1,986,164 |
| 2022-12-08 | $87.75 | $87.79 | $86.47 | $86.49 | $86.49 | 1,899,160 |
| 2022-12-07 | $86.07 | $87.42 | $86.07 | $87.35 | $87.35 | 2,779,361 |
| 2022-12-06 | $86.14 | $87.04 | $85.31 | $85.93 | $85.93 | 2,265,863 |
| 2022-12-05 | $85.29 | $86.57 | $85.10 | $86.35 | $86.35 | 2,087,322 |
| 2022-12-02 | $85.37 | $85.93 | $85.01 | $85.79 | $85.79 | 4,822,570 |
| 2022-12-01 | $87.41 | $87.84 | $85.19 | $85.81 | $85.81 | 3,663,372 |
| 2022-11-30 | $84.12 | $87.18 | $84.10 | $87.05 | $87.05 | 6,185,059 |
| 2022-11-29 | $84.14 | $85.07 | $83.81 | $84.42 | $84.42 | 3,103,029 |
| 2022-11-28 | $84.86 | $85.62 | $84.56 | $84.93 | $84.93 | 3,533,591 |
| 2022-11-25 | $83.80 | $85.19 | $83.80 | $84.86 | $84.86 | 1,511,429 |
| 2022-11-23 | $83.09 | $84.06 | $82.65 | $83.63 | $83.63 | 3,487,326 |
| 2022-11-22 | $82.73 | $83.53 | $82.37 | $82.96 | $82.96 | 3,328,775 |
| 2022-11-21 | $82.58 | $82.85 | $81.68 | $82.12 | $82.12 | 2,481,326 |
| 2022-11-18 | $82.56 | $83.27 | $81.90 | $82.68 | $82.68 | 2,553,996 |
| 2022-11-17 | $79.63 | $82.25 | $79.63 | $80.93 | $80.93 | 2,911,216 |
| 2022-11-16 | $80.29 | $80.67 | $79.01 | $79.51 | $79.51 | 4,449,244 |
| 2022-11-15 | $82.85 | $83.37 | $79.30 | $79.67 | $79.67 | 5,498,410 |
| 2022-11-14 | $82.00 | $83.36 | $81.96 | $82.04 | $82.04 | 3,206,938 |
| 2022-11-11 | $84.43 | $84.43 | $79.48 | $82.07 | $82.07 | 5,823,301 |
| 2022-11-10 | $85.96 | $85.96 | $81.69 | $84.43 | $84.43 | 3,922,827 |
| 2022-11-09 | $84.45 | $84.85 | $83.66 | $83.88 | $83.88 | 3,167,826 |
| 2022-11-08 | $82.83 | $84.95 | $82.27 | $84.00 | $84.00 | 3,830,519 |
| 2022-11-07 | $82.38 | $83.69 | $80.91 | $82.95 | $82.95 | 3,635,699 |
| 2022-11-04 | $85.65 | $85.65 | $80.83 | $81.73 | $81.73 | 4,283,361 |
| 2022-11-03 | $84.53 | $85.75 | $83.87 | $85.08 | $85.08 | 2,321,161 |
| 2022-11-02 | $85.79 | $86.62 | $84.97 | $85.06 | $85.06 | 2,944,383 |
| 2022-11-01 | $85.21 | $86.60 | $84.80 | $85.93 | $85.93 | 2,395,315 |
| 2022-10-31 | $85.31 | $85.85 | $84.86 | $85.13 | $85.13 | 2,599,447 |
| 2022-10-28 | $84.59 | $86.07 | $84.08 | $85.80 | $85.80 | 2,561,581 |
| 2022-10-27 | $84.61 | $84.98 | $83.18 | $84.07 | $84.07 | 2,992,416 |
| 2022-10-26 | $83.67 | $86.61 | $83.67 | $84.80 | $84.80 | 3,676,341 |
| 2022-10-25 | $77.80 | $83.88 | $77.80 | $83.63 | $83.63 | 8,067,729 |
| 2022-10-24 | $74.72 | $76.30 | $74.72 | $75.81 | $75.81 | 4,038,235 |
| 2022-10-21 | $74.26 | $75.37 | $73.54 | $73.85 | $73.85 | 4,537,982 |
| 2022-10-20 | $76.37 | $76.57 | $73.95 | $74.15 | $74.15 | 2,674,101 |
| 2022-10-19 | $75.32 | $76.46 | $74.77 | $75.72 | $75.72 | 2,581,927 |
| 2022-10-18 | $76.84 | $77.26 | $75.06 | $75.32 | $75.32 | 2,529,768 |
| 2022-10-17 | $75.01 | $75.27 | $74.35 | $75.18 | $75.18 | 2,546,596 |
| 2022-10-14 | $75.69 | $75.72 | $73.45 | $74.30 | $74.30 | 3,406,938 |
| 2022-10-13 | $73.50 | $75.83 | $73.21 | $75.26 | $75.26 | 4,032,213 |
| 2022-10-12 | $75.29 | $76.01 | $74.27 | $74.32 | $74.32 | 2,724,592 |
| 2022-10-11 | $74.09 | $76.29 | $73.85 | $75.32 | $75.32 | 3,586,364 |
| 2022-10-10 | $75.11 | $75.23 | $73.20 | $73.76 | $73.76 | 5,576,775 |
| 2022-10-07 | $76.95 | $77.00 | $74.07 | $74.82 | $74.82 | 7,626,965 |
| 2022-10-06 | $80.80 | $81.25 | $79.88 | $80.24 | $80.24 | 4,022,269 |
| 2022-10-05 | $80.39 | $81.34 | $79.69 | $80.81 | $80.81 | 2,932,345 |
| 2022-10-04 | $80.39 | $81.49 | $79.88 | $80.87 | $80.87 | 3,050,218 |
| 2022-10-03 | $78.44 | $80.48 | $78.41 | $80.00 | $80.00 | 2,702,875 |
| 2022-09-30 | $78.35 | $79.53 | $77.52 | $77.81 | $77.81 | 4,697,830 |
| 2022-09-29 | $77.66 | $77.98 | $76.61 | $77.68 | $77.68 | 2,962,804 |
| 2022-09-28 | $77.69 | $78.94 | $76.80 | $78.18 | $78.18 | 2,820,312 |
| 2022-09-27 | $77.98 | $79.03 | $77.25 | $77.30 | $77.30 | 4,142,924 |
| 2022-09-26 | $78.05 | $79.27 | $77.26 | $77.71 | $77.71 | 3,440,772 |
| 2022-09-23 | $78.38 | $78.81 | $76.97 | $78.71 | $78.71 | 5,735,267 |
| 2022-09-22 | $80.21 | $80.61 | $78.85 | $78.94 | $78.94 | 7,031,723 |
| 2022-09-21 | $83.73 | $84.49 | $80.79 | $80.91 | $80.91 | 5,131,483 |
| 2022-09-20 | $84.83 | $84.83 | $82.78 | $83.41 | $83.41 | 6,685,371 |
| 2022-09-19 | $83.84 | $84.98 | $83.51 | $84.77 | $84.77 | 3,593,347 |
| 2022-09-16 | $85.44 | $85.57 | $82.94 | $84.28 | $84.28 | 10,315,947 |
| 2022-09-15 | $84.00 | $87.08 | $83.55 | $86.00 | $86.00 | 8,652,855 |
| 2022-09-14 | $89.94 | $90.04 | $82.10 | $83.92 | $83.92 | 10,103,839 |
| 2022-09-13 | $91.70 | $92.17 | $89.88 | $90.03 | $90.03 | 2,940,753 |
| 2022-09-12 | $92.39 | $93.58 | $91.46 | $92.90 | $92.90 | 1,599,821 |
| 2022-09-09 | $92.04 | $92.75 | $91.18 | $91.99 | $91.99 | 2,171,333 |
| 2022-09-08 | $89.34 | $92.47 | $89.34 | $91.26 | $91.26 | 3,405,903 |
| 2022-09-07 | $88.00 | $89.69 | $87.70 | $89.33 | $89.33 | 2,696,960 |
| 2022-09-06 | $89.34 | $89.84 | $87.39 | $88.33 | $88.33 | 4,215,058 |
| 2022-09-02 | $91.38 | $91.84 | $89.52 | $90.05 | $90.05 | 2,299,294 |
| 2022-09-01 | $89.45 | $91.29 | $89.41 | $91.24 | $91.24 | 3,479,586 |
| 2022-08-31 | $91.34 | $92.69 | $87.16 | $89.74 | $89.74 | 8,759,681 |
| 2022-08-30 | $91.65 | $91.65 | $90.45 | $91.19 | $91.19 | 2,470,987 |
| 2022-08-29 | $89.27 | $92.09 | $89.00 | $91.44 | $91.44 | 2,394,933 |
| 2022-08-26 | $91.42 | $92.21 | $89.10 | $89.94 | $89.94 | 7,036,311 |
| 2022-08-25 | $95.99 | $96.12 | $95.33 | $95.73 | $95.73 | 2,246,668 |
| 2022-08-24 | $95.20 | $96.01 | $94.98 | $95.62 | $95.62 | 1,442,589 |
| 2022-08-23 | $96.85 | $96.85 | $94.97 | $95.11 | $95.11 | 2,302,672 |
| 2022-08-22 | $96.04 | $96.98 | $96.01 | $96.80 | $96.80 | 1,999,010 |
| 2022-08-19 | $95.62 | $97.73 | $95.58 | $96.90 | $96.90 | 2,662,574 |
| 2022-08-18 | $94.97 | $95.53 | $94.39 | $95.34 | $95.34 | 1,808,431 |
| 2022-08-17 | $95.50 | $95.66 | $94.48 | $94.83 | $94.83 | 2,163,957 |
| 2022-08-16 | $96.94 | $97.51 | $96.00 | $96.33 | $96.33 | 2,111,292 |
| 2022-08-15 | $96.14 | $98.53 | $96.00 | $97.22 | $97.22 | 2,627,672 |
| 2022-08-12 | $94.26 | $96.80 | $94.26 | $96.64 | $96.64 | 2,680,868 |
| 2022-08-11 | $94.80 | $95.58 | $93.74 | $94.01 | $94.01 | 1,887,034 |
| 2022-08-10 | $95.30 | $95.66 | $94.40 | $94.82 | $94.82 | 1,919,734 |
| 2022-08-09 | $93.56 | $95.92 | $93.56 | $94.77 | $94.77 | 2,500,558 |
| 2022-08-08 | $93.25 | $94.04 | $92.95 | $93.32 | $93.32 | 1,846,597 |
| 2022-08-05 | $92.12 | $93.51 | $92.03 | $93.05 | $93.05 | 1,942,305 |
| 2022-08-04 | $92.91 | $93.41 | $92.12 | $92.97 | $92.97 | 2,640,451 |
| 2022-08-03 | $93.31 | $94.12 | $92.62 | $92.80 | $92.80 | 2,643,334 |
| 2022-08-02 | $92.67 | $93.97 | $91.32 | $93.31 | $93.31 | 2,244,007 |
| 2022-08-01 | $93.15 | $94.25 | $91.41 | $92.25 | $92.25 | 2,227,802 |
| 2022-07-29 | $92.21 | $93.54 | $91.46 | $92.97 | $92.97 | 2,972,578 |
| 2022-07-28 | $92.77 | $93.04 | $91.63 | $92.35 | $92.35 | 2,610,255 |
| 2022-07-27 | $92.41 | $93.17 | $91.23 | $92.51 | $92.51 | 2,483,221 |
| 2022-07-26 | $92.61 | $94.58 | $91.85 | $93.15 | $93.15 | 4,011,791 |
| 2022-07-25 | $91.20 | $92.65 | $91.04 | $91.93 | $91.93 | 3,424,644 |
| 2022-07-22 | $91.16 | $91.50 | $89.51 | $90.94 | $90.94 | 2,852,093 |
| 2022-07-21 | $90.11 | $90.79 | $88.01 | $90.51 | $90.51 | 2,773,299 |
| 2022-07-20 | $91.00 | $91.30 | $88.90 | $90.16 | $90.16 | 3,033,286 |
| 2022-07-19 | $90.37 | $91.62 | $90.09 | $91.35 | $91.35 | 2,579,606 |
| 2022-07-18 | $89.85 | $90.91 | $89.11 | $89.72 | $89.72 | 3,261,161 |
| 2022-07-15 | $87.72 | $89.84 | $86.86 | $89.66 | $89.66 | 3,544,281 |
| 2022-07-14 | $85.10 | $86.14 | $84.15 | $85.76 | $85.76 | 2,502,375 |
| 2022-07-13 | $85.71 | $86.79 | $85.11 | $85.19 | $85.19 | 2,191,567 |
| 2022-07-12 | $86.63 | $87.51 | $86.26 | $86.91 | $86.91 | 2,423,975 |
| 2022-07-11 | $87.15 | $88.37 | $86.90 | $87.22 | $87.22 | 2,867,853 |
| 2022-07-08 | $85.06 | $88.77 | $84.72 | $88.01 | $88.01 | 4,578,210 |
| 2022-07-07 | $85.83 | $86.84 | $85.15 | $85.26 | $85.26 | 2,016,755 |
| 2022-07-06 | $85.09 | $86.57 | $84.68 | $86.01 | $86.01 | 2,506,339 |
| 2022-07-05 | $85.12 | $85.23 | $81.75 | $84.75 | $84.75 | 2,776,392 |
| 2022-07-01 | $84.73 | $86.39 | $83.56 | $86.21 | $86.21 | 1,972,886 |
| 2022-06-30 | $84.40 | $85.39 | $83.44 | $84.61 | $84.61 | 2,516,069 |
| 2022-06-29 | $84.50 | $85.71 | $83.89 | $84.94 | $84.94 | 2,935,590 |
| 2022-06-28 | $85.33 | $86.98 | $84.07 | $84.33 | $84.33 | 2,843,605 |
| 2022-06-27 | $83.25 | $85.16 | $82.79 | $84.57 | $84.57 | 2,212,756 |
| 2022-06-24 | $83.79 | $83.88 | $82.09 | $82.95 | $82.95 | 3,802,089 |
| 2022-06-23 | $82.33 | $84.28 | $82.05 | $83.64 | $83.64 | 2,914,348 |
| 2022-06-22 | $80.44 | $82.71 | $80.23 | $81.87 | $81.87 | 3,169,585 |
| 2022-06-21 | $78.19 | $81.59 | $77.94 | $80.86 | $80.86 | 5,984,578 |
| 2022-06-17 | $78.50 | $79.30 | $76.11 | $76.32 | $76.32 | 6,174,009 |
| 2022-06-16 | $76.30 | $77.39 | $75.17 | $76.64 | $76.64 | 4,130,475 |
| 2022-06-15 | $76.98 | $78.33 | $76.27 | $77.46 | $77.46 | 3,449,471 |
| 2022-06-14 | $76.01 | $76.63 | $74.86 | $76.23 | $76.23 | 2,643,363 |
| 2022-06-13 | $77.99 | $78.11 | $75.41 | $75.70 | $75.70 | 2,781,647 |
| 2022-06-10 | $78.23 | $80.40 | $77.66 | $79.51 | $79.51 | 2,169,244 |
| 2022-06-09 | $82.34 | $82.34 | $79.97 | $80.02 | $80.02 | 1,950,429 |
| 2022-06-08 | $82.89 | $83.43 | $82.27 | $82.60 | $82.60 | 1,019,878 |
| 2022-06-07 | $83.03 | $83.50 | $82.32 | $83.35 | $83.35 | 1,483,378 |
| 2022-06-06 | $82.79 | $83.71 | $82.30 | $83.24 | $83.24 | 1,273,877 |
| 2022-06-03 | $82.31 | $82.63 | $81.67 | $81.97 | $81.97 | 1,446,709 |
| 2022-06-02 | $81.36 | $82.65 | $79.89 | $82.56 | $82.56 | 1,948,465 |
| 2022-06-01 | $81.90 | $82.35 | $80.30 | $81.21 | $81.21 | 2,242,096 |
| 2022-05-31 | $83.92 | $84.06 | $81.07 | $81.44 | $81.44 | 6,281,242 |
| 2022-05-27 | $82.44 | $84.43 | $82.04 | $84.41 | $84.41 | 4,458,045 |
| 2022-05-26 | $81.99 | $83.47 | $81.01 | $81.89 | $81.89 | 4,892,975 |
| 2022-05-25 | $86.65 | $86.65 | $84.39 | $85.31 | $85.31 | 2,524,928 |
| 2022-05-24 | $86.37 | $87.34 | $85.35 | $87.21 | $87.21 | 2,167,691 |
| 2022-05-23 | $85.63 | $86.73 | $85.12 | $86.04 | $86.04 | 2,430,819 |
| 2022-05-20 | $82.90 | $85.02 | $82.27 | $84.96 | $84.96 | 2,554,436 |
| 2022-05-19 | $80.78 | $83.42 | $80.58 | $82.64 | $82.64 | 1,995,877 |
| 2022-05-18 | $83.69 | $83.97 | $81.05 | $81.77 | $81.77 | 1,979,337 |
| 2022-05-17 | $85.75 | $85.82 | $83.90 | $84.10 | $84.10 | 3,007,361 |
| 2022-05-16 | $83.08 | $85.98 | $82.72 | $84.72 | $84.72 | 3,299,685 |
| 2022-05-13 | $81.69 | $82.79 | $81.00 | $82.32 | $82.32 | 2,570,823 |
| 2022-05-12 | $80.72 | $81.65 | $79.32 | $81.23 | $81.23 | 3,348,331 |
| 2022-05-11 | $79.81 | $84.46 | $79.76 | $80.65 | $80.65 | 3,672,207 |
| 2022-05-10 | $80.55 | $81.18 | $78.66 | $79.96 | $79.96 | 2,544,168 |
| 2022-05-09 | $83.27 | $83.50 | $78.67 | $79.19 | $79.19 | 3,382,313 |
| 2022-05-06 | $84.48 | $85.13 | $82.41 | $84.03 | $84.03 | 2,252,799 |
| 2022-05-05 | $82.17 | $85.93 | $82.11 | $84.82 | $84.82 | 4,679,463 |
| 2022-05-04 | $81.15 | $83.35 | $79.61 | $82.91 | $82.91 | 2,276,887 |
| 2022-05-03 | $80.89 | $82.32 | $80.16 | $80.34 | $80.34 | 2,976,306 |
| 2022-05-02 | $80.99 | $81.46 | $78.13 | $79.06 | $79.06 | 3,344,454 |
| 2022-04-29 | $80.99 | $82.55 | $80.33 | $80.55 | $80.55 | 3,948,835 |
| 2022-04-28 | $81.41 | $82.13 | $80.30 | $81.59 | $81.59 | 3,495,581 |
| 2022-04-27 | $82.83 | $83.02 | $80.17 | $80.72 | $80.72 | 3,553,498 |
| 2022-04-26 | $85.52 | $86.02 | $81.60 | $81.88 | $81.88 | 3,947,807 |
| 2022-04-25 | $84.13 | $84.87 | $82.53 | $84.86 | $84.86 | 2,470,422 |
| 2022-04-22 | $87.06 | $87.09 | $84.26 | $84.41 | $84.41 | 1,777,303 |
| 2022-04-21 | $89.25 | $89.92 | $87.60 | $87.84 | $87.84 | 2,198,203 |
| 2022-04-20 | $87.12 | $89.10 | $86.91 | $89.01 | $89.01 | 2,080,951 |
| 2022-04-19 | $85.50 | $86.80 | $85.27 | $85.99 | $85.99 | 1,735,724 |
| 2022-04-18 | $86.57 | $86.75 | $84.56 | $84.88 | $84.88 | 2,066,259 |
| 2022-04-14 | $86.79 | $88.19 | $86.47 | $86.54 | $86.54 | 1,548,702 |
| 2022-04-13 | $86.00 | $86.56 | $85.30 | $86.21 | $86.21 | 2,687,017 |
| 2022-04-12 | $86.54 | $87.52 | $85.60 | $85.81 | $85.81 | 1,773,499 |
| 2022-04-11 | $89.06 | $89.06 | $86.72 | $86.90 | $86.90 | 1,436,759 |
| 2022-04-08 | $88.93 | $89.79 | $88.13 | $88.48 | $88.48 | 2,397,268 |
| 2022-04-07 | $87.14 | $89.21 | $86.52 | $88.56 | $88.56 | 3,505,540 |
| 2022-04-06 | $84.62 | $87.22 | $84.40 | $87.12 | $87.12 | 2,510,325 |
| 2022-04-05 | $84.14 | $85.76 | $84.02 | $84.83 | $84.83 | 2,372,377 |
| 2022-04-04 | $85.37 | $85.68 | $83.69 | $84.18 | $84.18 | 2,119,630 |
| 2022-04-01 | $84.96 | $86.02 | $84.48 | $85.51 | $85.51 | 2,110,660 |
| 2022-03-31 | $85.57 | $86.20 | $84.16 | $84.19 | $84.19 | 3,140,864 |
| 2022-03-30 | $85.00 | $86.61 | $85.00 | $86.36 | $86.36 | 2,569,840 |
| 2022-03-29 | $86.35 | $86.35 | $84.17 | $84.93 | $84.93 | 2,808,285 |
| 2022-03-28 | $86.24 | $86.28 | $84.73 | $85.24 | $85.24 | 2,887,660 |
| 2022-03-25 | $85.01 | $85.81 | $83.99 | $85.59 | $85.59 | 1,753,333 |
| 2022-03-24 | $82.71 | $85.05 | $82.58 | $84.71 | $84.71 | 2,711,320 |
| 2022-03-23 | $84.78 | $85.50 | $82.41 | $82.46 | $82.46 | 5,499,665 |
| 2022-03-22 | $87.24 | $88.11 | $86.65 | $87.57 | $87.57 | 3,185,668 |
| 2022-03-21 | $87.64 | $88.61 | $86.29 | $86.75 | $86.75 | 2,692,346 |
| 2022-03-18 | $88.10 | $88.28 | $86.62 | $87.74 | $87.74 | 4,198,292 |
| 2022-03-17 | $86.16 | $87.99 | $85.58 | $87.98 | $87.98 | 2,687,938 |
| 2022-03-16 | $86.37 | $87.47 | $85.51 | $86.87 | $86.87 | 2,986,807 |
| 2022-03-15 | $84.92 | $86.26 | $84.37 | $85.61 | $85.61 | 2,186,713 |
| 2022-03-14 | $84.60 | $84.71 | $83.45 | $84.33 | $84.33 | 3,026,813 |
| 2022-03-11 | $84.35 | $85.15 | $83.21 | $83.41 | $83.41 | 2,202,130 |
| 2022-03-10 | $81.69 | $84.56 | $81.69 | $84.44 | $84.44 | 2,279,723 |
| 2022-03-09 | $83.06 | $83.36 | $81.34 | $82.85 | $82.85 | 3,064,000 |
| 2022-03-08 | $83.11 | $83.72 | $81.53 | $81.57 | $81.57 | 2,198,550 |
| 2022-03-07 | $85.84 | $86.24 | $82.71 | $83.49 | $83.49 | 3,039,634 |
| 2022-03-04 | $83.00 | $86.16 | $82.62 | $86.05 | $86.05 | 2,403,248 |
| 2022-03-03 | $84.82 | $85.09 | $83.15 | $84.78 | $84.78 | 1,550,613 |
| 2022-03-02 | $83.64 | $85.10 | $83.50 | $84.68 | $84.68 | 1,855,498 |
| 2022-03-01 | $82.25 | $83.43 | $81.32 | $83.15 | $83.15 | 2,076,870 |
| 2022-02-28 | $81.49 | $82.79 | $80.89 | $82.62 | $82.62 | 2,718,471 |
| 2022-02-25 | $80.37 | $83.65 | $80.22 | $83.52 | $83.52 | 2,055,426 |
| 2022-02-24 | $79.75 | $81.03 | $79.13 | $80.84 | $80.84 | 2,366,412 |
| 2022-02-23 | $81.94 | $82.69 | $81.19 | $81.35 | $81.35 | 1,769,232 |
| 2022-02-22 | $82.35 | $82.35 | $80.44 | $81.33 | $81.33 | 1,593,226 |
| 2022-02-18 | $82.40 | $83.75 | $81.82 | $82.06 | $82.06 | 1,890,644 |
| 2022-02-17 | $83.92 | $83.99 | $82.48 | $82.81 | $82.81 | 1,408,442 |
| 2022-02-16 | $83.72 | $84.55 | $83.40 | $84.22 | $84.22 | 2,675,359 |
| 2022-02-15 | $83.11 | $84.25 | $82.90 | $84.08 | $84.08 | 1,949,143 |
| 2022-02-14 | $83.32 | $83.58 | $81.54 | $82.01 | $82.01 | 1,690,551 |
| 2022-02-11 | $83.91 | $84.60 | $82.81 | $83.32 | $83.32 | 1,676,148 |
| 2022-02-10 | $84.94 | $85.88 | $83.78 | $84.15 | $84.15 | 1,775,809 |
| 2022-02-09 | $86.40 | $86.81 | $85.67 | $85.95 | $85.95 | 2,428,994 |
| 2022-02-08 | $80.09 | $86.01 | $80.09 | $85.67 | $85.67 | 4,990,768 |
| 2022-02-07 | $80.66 | $81.59 | $80.16 | $80.79 | $80.79 | 2,759,083 |
| 2022-02-04 | $80.45 | $82.59 | $78.94 | $80.57 | $80.57 | 3,364,620 |
| 2022-02-03 | $81.37 | $81.83 | $78.62 | $81.53 | $81.53 | 6,046,365 |
| 2022-02-02 | $76.83 | $79.23 | $76.79 | $78.82 | $78.82 | 2,481,902 |
| 2022-02-01 | $78.03 | $78.45 | $76.03 | $76.95 | $76.95 | 2,675,681 |
| 2022-01-31 | $76.82 | $77.95 | $76.48 | $77.76 | $77.76 | 2,535,426 |
| 2022-01-28 | $75.90 | $77.36 | $75.50 | $77.27 | $77.27 | 2,246,584 |
| 2022-01-27 | $77.10 | $77.19 | $75.11 | $76.27 | $76.27 | 5,524,885 |
| 2022-01-26 | $76.37 | $77.30 | $74.47 | $75.34 | $75.34 | 3,087,908 |
| 2022-01-25 | $76.50 | $76.87 | $75.03 | $76.37 | $76.37 | 2,710,633 |
| 2022-01-24 | $76.46 | $77.88 | $74.76 | $77.53 | $77.53 | 3,855,910 |
| 2022-01-21 | $79.50 | $79.88 | $76.89 | $77.14 | $77.14 | 3,120,757 |
| 2022-01-20 | $77.61 | $80.21 | $77.53 | $78.95 | $78.95 | 3,567,615 |
| 2022-01-19 | $79.25 | $79.97 | $77.34 | $77.61 | $77.61 | 3,405,944 |
| 2022-01-18 | $79.86 | $79.95 | $78.52 | $78.69 | $78.69 | 3,420,201 |
| 2022-01-14 | $79.67 | $80.58 | $78.94 | $80.55 | $80.55 | 3,550,082 |
| 2022-01-13 | $80.16 | $80.76 | $79.44 | $79.88 | $79.88 | 3,221,226 |
| 2022-01-12 | $79.93 | $80.53 | $79.54 | $80.32 | $80.32 | 2,791,665 |
| 2022-01-11 | $77.39 | $80.11 | $77.39 | $80.02 | $80.02 | 3,839,350 |
| 2022-01-10 | $76.69 | $78.19 | $75.59 | $77.84 | $77.84 | 5,675,696 |
| 2022-01-07 | $76.67 | $77.22 | $75.53 | $76.34 | $76.34 | 4,364,751 |
| 2022-01-06 | $78.00 | $79.77 | $75.15 | $76.34 | $76.34 | 6,784,587 |
| 2022-01-05 | $81.32 | $82.25 | $79.75 | $79.79 | $79.79 | 3,550,526 |
| 2022-01-04 | $82.08 | $83.04 | $80.82 | $81.08 | $81.08 | 2,536,965 |
| 2022-01-03 | $83.14 | $83.14 | $81.70 | $82.65 | $82.65 | 3,421,203 |
| 2021-12-31 | $84.11 | $84.15 | $82.36 | $82.40 | $82.40 | 2,958,670 |
| 2021-12-30 | $84.27 | $84.61 | $83.77 | $83.99 | $83.99 | 2,019,088 |
| 2021-12-29 | $84.50 | $85.12 | $83.97 | $84.22 | $84.22 | 1,878,697 |
| 2021-12-28 | $84.30 | $85.20 | $84.23 | $84.45 | $84.45 | 1,784,756 |
| 2021-12-27 | $84.96 | $85.03 | $83.37 | $84.37 | $84.37 | 2,910,941 |
| 2021-12-23 | $84.44 | $85.44 | $84.08 | $84.72 | $84.72 | 2,254,369 |
| 2021-12-22 | $82.82 | $84.55 | $82.29 | $84.37 | $84.37 | 3,245,291 |
| 2021-12-21 | $82.94 | $83.75 | $81.88 | $82.99 | $82.99 | 3,490,026 |
| 2021-12-20 | $82.23 | $82.96 | $80.95 | $82.42 | $82.42 | 4,470,774 |
| 2021-12-17 | $83.12 | $84.10 | $82.15 | $83.02 | $83.02 | 7,823,348 |
| 2021-12-16 | $83.84 | $84.75 | $82.85 | $83.00 | $83.00 | 6,306,197 |
| 2021-12-15 | $81.96 | $83.59 | $80.81 | $83.33 | $83.33 | 6,717,140 |
| 2021-12-14 | $78.80 | $82.22 | $78.80 | $81.85 | $81.85 | 10,930,857 |
| 2021-12-13 | $78.90 | $79.32 | $77.42 | $78.15 | $78.15 | 4,496,209 |
| 2021-12-10 | $76.50 | $79.74 | $76.41 | $78.45 | $78.45 | 7,261,194 |
| 2021-12-09 | $73.76 | $75.18 | $73.15 | $74.87 | $74.87 | 4,887,452 |
| 2021-12-08 | $73.50 | $74.32 | $73.25 | $73.88 | $73.88 | 4,657,969 |
| 2021-12-07 | $72.25 | $73.71 | $71.89 | $73.40 | $73.40 | 5,260,445 |
| 2021-12-06 | $72.00 | $74.29 | $71.69 | $71.77 | $71.77 | 5,306,769 |
| 2021-12-03 | $71.71 | $72.55 | $70.31 | $71.05 | $71.05 | 3,440,288 |
| 2021-12-02 | $70.41 | $71.71 | $69.51 | $71.42 | $71.42 | 3,798,253 |
| 2021-12-01 | $72.30 | $73.07 | $70.09 | $70.18 | $70.18 | 3,372,403 |
| 2021-11-30 | $73.36 | $73.50 | $71.01 | $71.41 | $71.41 | 4,527,068 |
| 2021-11-29 | $73.83 | $74.26 | $73.22 | $73.77 | $73.77 | 3,133,244 |
| 2021-11-26 | $74.56 | $74.86 | $72.84 | $73.90 | $73.90 | 1,992,084 |
| 2021-11-24 | $75.76 | $76.15 | $75.43 | $75.61 | $75.61 | 3,072,575 |
| 2021-11-23 | $74.27 | $76.26 | $74.25 | $76.03 | $76.03 | 3,050,559 |
| 2021-11-22 | $72.99 | $74.48 | $72.42 | $74.08 | $74.08 | 2,462,201 |
| 2021-11-19 | $75.31 | $75.31 | $72.63 | $73.01 | $73.01 | 3,801,878 |
| 2021-11-18 | $76.40 | $77.65 | $75.07 | $75.37 | $75.37 | 7,428,396 |
| 2021-11-17 | $75.15 | $76.82 | $74.98 | $76.18 | $76.18 | 6,264,201 |
| 2021-11-16 | $75.17 | $75.64 | $74.20 | $74.98 | $74.98 | 3,481,451 |
| 2021-11-15 | $75.68 | $76.05 | $74.80 | $75.10 | $75.10 | 2,613,811 |
| 2021-11-12 | $75.75 | $76.17 | $74.91 | $75.86 | $75.86 | 2,335,211 |
| 2021-11-11 | $74.94 | $75.59 | $74.50 | $75.29 | $75.29 | 1,989,011 |
| 2021-11-10 | $74.79 | $75.83 | $74.32 | $75.06 | $75.06 | 4,140,676 |
| 2021-11-09 | $73.97 | $74.84 | $73.50 | $74.77 | $74.77 | 2,406,958 |
| 2021-11-08 | $74.14 | $74.25 | $73.42 | $74.08 | $74.08 | 1,817,314 |
| 2021-11-05 | $73.81 | $74.92 | $73.51 | $74.17 | $74.17 | 2,719,539 |
| 2021-11-04 | $74.38 | $74.84 | $73.41 | $73.77 | $73.77 | 5,102,160 |
| 2021-11-03 | $68.82 | $74.85 | $68.45 | $73.90 | $73.90 | 7,585,883 |
| 2021-11-02 | $71.70 | $71.88 | $69.02 | $69.34 | $69.34 | 4,548,204 |
| 2021-11-01 | $70.39 | $72.30 | $70.29 | $71.74 | $71.74 | 4,565,540 |
| 2021-10-29 | $71.38 | $71.89 | $70.95 | $71.24 | $71.24 | 3,045,722 |
| 2021-10-28 | $69.86 | $71.71 | $69.23 | $71.61 | $71.61 | 3,604,819 |
| 2021-10-27 | $70.99 | $72.82 | $70.47 | $70.55 | $70.55 | 7,717,362 |
| 2021-10-26 | $68.46 | $71.57 | $68.11 | $70.97 | $70.97 | 10,237,047 |
| 2021-10-25 | $69.03 | $69.15 | $67.79 | $67.97 | $67.97 | 5,061,015 |
| 2021-10-22 | $68.77 | $69.61 | $68.37 | $69.24 | $69.24 | 3,001,472 |
| 2021-10-21 | $67.92 | $69.29 | $67.68 | $68.99 | $68.99 | 4,906,848 |
| 2021-10-20 | $65.16 | $68.35 | $64.84 | $68.09 | $68.09 | 5,834,130 |
| 2021-10-19 | $64.48 | $64.89 | $64.02 | $64.71 | $64.71 | 2,470,364 |
| 2021-10-18 | $65.11 | $65.42 | $63.99 | $64.01 | $64.01 | 2,603,452 |
| 2021-10-15 | $63.37 | $65.55 | $63.28 | $65.32 | $65.32 | 4,394,138 |
| 2021-10-14 | $63.51 | $64.67 | $62.96 | $63.23 | $63.23 | 3,873,261 |
| 2021-10-13 | $62.74 | $62.74 | $61.21 | $61.94 | $61.94 | 3,161,568 |
| 2021-10-12 | $63.16 | $63.85 | $62.97 | $63.04 | $63.04 | 2,790,190 |
| 2021-10-11 | $64.14 | $64.49 | $63.01 | $63.10 | $63.10 | 2,248,195 |
| 2021-10-08 | $64.17 | $64.58 | $63.64 | $64.33 | $64.33 | 2,678,500 |
| 2021-10-07 | $63.40 | $64.62 | $63.26 | $63.97 | $63.97 | 2,372,404 |
| 2021-10-06 | $62.07 | $63.12 | $60.81 | $63.04 | $63.04 | 3,333,774 |
| 2021-10-05 | $62.68 | $63.07 | $61.94 | $62.71 | $62.71 | 4,022,913 |
| 2021-10-04 | $63.25 | $64.01 | $62.25 | $62.53 | $62.53 | 2,430,402 |
| 2021-10-01 | $62.67 | $63.34 | $61.24 | $63.05 | $63.05 | 2,485,303 |
| 2021-09-30 | $63.91 | $64.34 | $62.07 | $62.31 | $62.31 | 4,128,659 |
| 2021-09-29 | $63.37 | $63.73 | $63.01 | $63.26 | $63.26 | 1,577,196 |
| 2021-09-28 | $63.50 | $64.06 | $62.93 | $63.50 | $63.50 | 2,842,418 |
| 2021-09-27 | $63.16 | $64.91 | $63.00 | $63.83 | $63.83 | 3,801,340 |
| 2021-09-24 | $62.43 | $63.03 | $61.98 | $62.82 | $62.82 | 1,623,483 |
| 2021-09-23 | $62.73 | $63.54 | $62.45 | $62.60 | $62.60 | 2,448,463 |
| 2021-09-22 | $63.25 | $64.13 | $62.82 | $62.94 | $62.94 | 2,239,426 |
| 2021-09-21 | $64.53 | $64.90 | $63.00 | $63.09 | $63.09 | 4,807,829 |
| 2021-09-20 | $64.04 | $64.91 | $63.47 | $64.35 | $64.35 | 4,395,365 |
| 2021-09-17 | $61.57 | $65.05 | $61.50 | $64.64 | $64.64 | 12,211,660 |
| 2021-09-16 | $61.93 | $62.55 | $61.11 | $61.59 | $61.59 | 2,069,220 |
| 2021-09-15 | $60.37 | $62.20 | $60.17 | $61.63 | $61.63 | 3,926,325 |
| 2021-09-14 | $62.76 | $62.82 | $60.58 | $60.80 | $60.80 | 3,219,308 |
| 2021-09-13 | $59.98 | $64.22 | $59.84 | $62.90 | $62.90 | 5,974,290 |
| 2021-09-10 | $62.19 | $62.27 | $59.67 | $59.73 | $59.73 | 3,995,488 |
| 2021-09-09 | $62.63 | $63.12 | $61.84 | $61.96 | $61.96 | 2,084,251 |
| 2021-09-08 | $63.67 | $63.95 | $62.61 | $62.85 | $62.85 | 1,924,352 |
| 2021-09-07 | $64.11 | $64.36 | $63.21 | $63.79 | $63.79 | 2,638,513 |
| 2021-09-03 | $64.60 | $64.66 | $64.17 | $64.37 | $64.37 | 1,905,717 |
| 2021-09-02 | $62.70 | $64.86 | $62.70 | $64.61 | $64.61 | 2,206,224 |
| 2021-09-01 | $63.39 | $63.46 | $62.15 | $62.71 | $62.71 | 2,211,680 |
| 2021-08-31 | $62.96 | $64.00 | $62.65 | $62.98 | $62.98 | 3,822,528 |
| 2021-08-30 | $63.89 | $63.95 | $63.16 | $63.23 | $63.23 | 2,715,823 |
| 2021-08-27 | $63.81 | $64.47 | $63.45 | $63.98 | $63.98 | 1,735,344 |
| 2021-08-26 | $63.63 | $63.93 | $63.33 | $63.58 | $63.58 | 2,378,023 |
| 2021-08-25 | $64.43 | $64.45 | $63.34 | $63.56 | $63.56 | 2,822,294 |
| 2021-08-24 | $64.81 | $64.98 | $64.04 | $64.58 | $64.58 | 2,182,145 |
| 2021-08-23 | $64.77 | $65.09 | $64.52 | $64.53 | $64.53 | 2,035,957 |
| 2021-08-20 | $63.95 | $64.52 | $63.72 | $64.31 | $64.31 | 2,397,615 |
| 2021-08-19 | $63.57 | $64.67 | $63.11 | $63.91 | $63.91 | 1,972,781 |
| 2021-08-18 | $65.25 | $65.77 | $63.78 | $63.82 | $63.82 | 3,162,584 |
| 2021-08-17 | $63.64 | $65.49 | $63.64 | $65.41 | $65.41 | 3,103,626 |
| 2021-08-16 | $62.84 | $64.13 | $62.41 | $64.06 | $64.06 | 2,843,251 |
| 2021-08-13 | $63.47 | $63.47 | $62.38 | $63.07 | $63.07 | 4,443,437 |
| 2021-08-12 | $64.26 | $64.71 | $63.07 | $63.11 | $63.11 | 3,655,703 |
| 2021-08-11 | $65.16 | $65.22 | $64.34 | $64.45 | $64.45 | 3,158,766 |
| 2021-08-10 | $66.20 | $66.36 | $64.88 | $64.99 | $64.99 | 4,071,623 |
| 2021-08-09 | $66.75 | $67.05 | $66.16 | $66.19 | $66.19 | 3,786,909 |
| 2021-08-06 | $67.42 | $68.16 | $66.09 | $66.80 | $66.80 | 5,405,097 |
| 2021-08-05 | $69.07 | $69.09 | $65.45 | $67.23 | $67.23 | 7,259,013 |
| 2021-08-04 | $68.90 | $69.41 | $68.75 | $69.09 | $69.09 | 2,625,268 |
| 2021-08-03 | $70.34 | $70.34 | $69.01 | $69.33 | $69.33 | 2,756,236 |
| 2021-08-02 | $68.62 | $70.46 | $68.57 | $70.31 | $70.31 | 4,271,715 |
| 2021-07-30 | $68.89 | $69.33 | $68.50 | $68.61 | $68.61 | 3,820,660 |
| 2021-07-29 | $70.00 | $70.03 | $68.81 | $69.08 | $69.08 | 2,680,095 |
| 2021-07-28 | $70.53 | $70.53 | $69.46 | $69.73 | $69.73 | 3,879,377 |
| 2021-07-27 | $69.31 | $71.10 | $68.25 | $70.47 | $70.47 | 6,687,069 |
| 2021-07-26 | $73.17 | $73.44 | $72.01 | $72.67 | $72.67 | 3,515,828 |
| 2021-07-23 | $73.50 | $73.87 | $73.07 | $73.46 | $73.46 | 3,049,095 |
| 2021-07-22 | $73.05 | $73.50 | $72.60 | $73.15 | $73.15 | 3,175,284 |
| 2021-07-21 | $72.28 | $72.92 | $71.38 | $72.91 | $72.91 | 3,807,372 |
| 2021-07-20 | $71.76 | $72.97 | $71.39 | $71.67 | $71.67 | 2,872,998 |
| 2021-07-19 | $72.17 | $72.69 | $70.76 | $71.37 | $71.37 | 3,272,187 |
| 2021-07-16 | $73.42 | $73.48 | $72.54 | $72.66 | $72.66 | 1,794,451 |
| 2021-07-15 | $73.25 | $74.03 | $72.62 | $73.30 | $73.30 | 4,074,562 |
| 2021-07-14 | $74.70 | $74.77 | $73.52 | $73.77 | $73.77 | 2,466,568 |
| 2021-07-13 | $74.52 | $75.59 | $74.32 | $74.57 | $74.57 | 2,408,984 |
| 2021-07-12 | $73.24 | $74.93 | $73.00 | $74.70 | $74.70 | 3,286,544 |
| 2021-07-09 | $73.58 | $73.84 | $73.24 | $73.51 | $73.51 | 1,830,920 |
| 2021-07-08 | $73.62 | $73.77 | $72.02 | $72.66 | $72.66 | 2,735,726 |
| 2021-07-07 | $73.65 | $74.21 | $73.07 | $74.14 | $74.14 | 1,922,804 |
| 2021-07-06 | $73.64 | $73.74 | $72.19 | $73.61 | $73.61 | 2,727,175 |
| 2021-07-02 | $73.64 | $73.93 | $72.91 | $73.88 | $73.88 | 3,144,318 |
| 2021-07-01 | $73.14 | $73.83 | $73.00 | $73.66 | $73.66 | 3,190,002 |
| 2021-06-30 | $73.68 | $73.78 | $72.45 | $72.93 | $72.93 | 2,960,516 |
| 2021-06-29 | $74.60 | $74.81 | $73.46 | $73.75 | $73.75 | 2,128,189 |
| 2021-06-28 | $73.64 | $74.50 | $73.21 | $74.30 | $74.30 | 2,775,554 |
| 2021-06-25 | $72.78 | $74.32 | $72.47 | $73.90 | $73.90 | 5,303,902 |
| 2021-06-24 | $73.55 | $74.06 | $72.78 | $72.80 | $72.80 | 2,359,211 |
| 2021-06-23 | $72.44 | $73.33 | $72.00 | $73.09 | $73.09 | 3,066,779 |
| 2021-06-22 | $72.44 | $72.64 | $71.57 | $72.20 | $72.20 | 2,234,856 |
| 2021-06-21 | $71.86 | $72.68 | $71.29 | $72.17 | $72.17 | 3,310,885 |
| 2021-06-18 | $72.57 | $73.60 | $71.37 | $71.69 | $71.69 | 6,498,406 |
| 2021-06-17 | $72.43 | $74.59 | $72.12 | $74.31 | $74.31 | 9,046,991 |
| 2021-06-16 | $70.50 | $75.25 | $70.48 | $72.62 | $72.62 | 10,642,373 |
| 2021-06-15 | $69.01 | $70.38 | $68.46 | $70.00 | $70.00 | 3,341,438 |
| 2021-06-14 | $70.58 | $70.64 | $68.69 | $68.78 | $68.78 | 3,506,919 |
| 2021-06-11 | $71.17 | $71.38 | $70.52 | $70.81 | $70.81 | 1,915,244 |
| 2021-06-10 | $71.56 | $71.74 | $70.37 | $71.02 | $71.02 | 2,782,296 |
| 2021-06-09 | $71.78 | $72.29 | $71.46 | $71.66 | $71.66 | 2,598,617 |
| 2021-06-08 | $71.35 | $72.07 | $71.17 | $71.55 | $71.55 | 4,758,674 |
| 2021-06-07 | $71.77 | $72.10 | $71.22 | $71.28 | $71.28 | 3,618,548 |
| 2021-06-04 | $72.79 | $72.97 | $71.13 | $71.44 | $71.44 | 3,204,351 |
| 2021-06-03 | $72.39 | $72.92 | $71.90 | $72.41 | $72.41 | 3,320,769 |
| 2021-06-02 | $73.41 | $73.50 | $72.30 | $72.61 | $72.61 | 2,900,938 |
| 2021-06-01 | $73.87 | $74.10 | $72.78 | $73.28 | $73.28 | 4,308,347 |
| 2021-05-28 | $73.73 | $74.23 | $73.24 | $73.60 | $73.60 | 3,240,734 |
| 2021-05-27 | $73.67 | $73.90 | $73.30 | $73.72 | $73.72 | 4,156,509 |
| 2021-05-26 | $73.89 | $74.25 | $73.18 | $73.49 | $73.49 | 3,341,872 |
| 2021-05-25 | $73.91 | $74.52 | $73.44 | $73.96 | $73.96 | 5,254,947 |
| 2021-05-24 | $73.96 | $74.39 | $73.62 | $73.92 | $73.92 | 5,348,281 |
| 2021-05-21 | $72.12 | $73.96 | $72.04 | $73.73 | $73.73 | 7,245,686 |
| 2021-05-20 | $70.68 | $72.45 | $70.29 | $71.80 | $71.80 | 8,318,382 |
| 2021-05-19 | $70.75 | $71.06 | $70.27 | $70.88 | $70.88 | 4,162,383 |
| 2021-05-18 | $70.78 | $71.37 | $69.92 | $70.73 | $70.73 | 4,807,433 |
| 2021-05-17 | $69.31 | $70.98 | $69.20 | $70.56 | $70.56 | 4,611,481 |
| 2021-05-14 | $68.89 | $69.35 | $68.42 | $69.20 | $69.20 | 2,980,704 |
| 2021-05-13 | $69.28 | $69.99 | $68.30 | $68.39 | $68.39 | 5,495,458 |
| 2021-05-12 | $67.85 | $70.14 | $67.66 | $69.64 | $69.64 | 5,407,389 |
| 2021-05-11 | $70.01 | $70.40 | $67.74 | $68.06 | $68.06 | 3,881,434 |
| 2021-05-10 | $70.11 | $71.04 | $69.42 | $69.56 | $69.56 | 5,817,608 |
| 2021-05-07 | $65.28 | $70.51 | $65.04 | $70.45 | $70.45 | 11,819,145 |
| 2021-05-06 | $65.65 | $65.87 | $64.13 | $65.19 | $65.19 | 4,023,832 |
| 2021-05-05 | $64.17 | $65.62 | $63.64 | $65.29 | $65.29 | 6,551,000 |
| 2021-05-04 | $62.13 | $64.58 | $62.10 | $64.56 | $64.56 | 4,493,107 |
| 2021-05-03 | $61.45 | $63.23 | $61.45 | $62.42 | $62.42 | 4,060,354 |
| 2021-04-30 | $60.42 | $61.87 | $60.13 | $61.74 | $61.74 | 5,171,523 |
| 2021-04-29 | $59.90 | $60.92 | $59.57 | $60.59 | $60.59 | 5,729,965 |
| 2021-04-28 | $61.46 | $61.46 | $59.33 | $59.49 | $59.49 | 8,432,997 |
| 2021-04-27 | $63.93 | $64.49 | $61.00 | $61.31 | $61.31 | 10,697,138 |
| 2021-04-26 | $65.50 | $66.68 | $65.37 | $66.00 | $66.00 | 4,711,063 |
| 2021-04-23 | $64.53 | $65.56 | $64.28 | $65.37 | $65.37 | 3,270,170 |
| 2021-04-22 | $65.24 | $65.31 | $63.87 | $64.64 | $64.64 | 1,897,264 |
| 2021-04-21 | $65.70 | $66.10 | $65.02 | $65.49 | $65.49 | 1,793,819 |
| 2021-04-20 | $65.35 | $66.12 | $65.24 | $65.43 | $65.43 | 2,025,535 |
| 2021-04-19 | $64.99 | $65.75 | $64.62 | $65.38 | $65.38 | 3,379,296 |
| 2021-04-16 | $64.47 | $65.15 | $64.07 | $64.96 | $64.96 | 3,398,520 |
| 2021-04-15 | $62.64 | $64.47 | $62.49 | $64.24 | $64.24 | 3,813,597 |
| 2021-04-14 | $62.40 | $62.89 | $62.07 | $62.58 | $62.58 | 2,696,076 |
| 2021-04-13 | $61.71 | $62.93 | $61.71 | $62.23 | $62.23 | 3,400,059 |
| 2021-04-12 | $62.75 | $63.57 | $62.27 | $62.43 | $62.43 | 2,987,127 |
| 2021-04-09 | $61.95 | $62.66 | $61.50 | $62.61 | $62.61 | 3,661,733 |
| 2021-04-08 | $62.00 | $62.40 | $61.30 | $61.54 | $61.54 | 4,613,945 |
| 2021-04-07 | $62.81 | $62.95 | $62.25 | $62.62 | $62.62 | 2,723,535 |
| 2021-04-06 | $63.95 | $63.95 | $62.40 | $62.64 | $62.64 | 3,201,496 |
| 2021-04-05 | $63.84 | $64.61 | $63.67 | $63.96 | $63.96 | 2,341,777 |
| 2021-04-01 | $63.84 | $64.03 | $62.38 | $63.25 | $63.25 | 3,794,438 |
| 2021-03-31 | $64.81 | $65.30 | $63.79 | $63.91 | $63.91 | 3,005,278 |
| 2021-03-30 | $65.56 | $66.14 | $65.05 | $65.38 | $65.38 | 2,851,106 |
| 2021-03-29 | $64.79 | $66.32 | $64.74 | $65.64 | $65.64 | 2,522,972 |
| 2021-03-26 | $64.80 | $65.24 | $64.36 | $64.86 | $64.86 | 3,380,599 |
| 2021-03-25 | $65.24 | $65.28 | $63.32 | $64.94 | $64.94 | 2,445,541 |
| 2021-03-24 | $63.98 | $65.19 | $63.87 | $64.94 | $64.94 | 2,504,842 |
| 2021-03-23 | $64.81 | $64.87 | $63.75 | $64.06 | $64.06 | 2,213,860 |
| 2021-03-22 | $63.59 | $64.63 | $63.01 | $64.46 | $64.46 | 2,198,448 |
| 2021-03-19 | $63.40 | $65.18 | $63.22 | $64.24 | $64.24 | 5,419,394 |
| 2021-03-18 | $61.69 | $64.16 | $61.26 | $63.57 | $63.57 | 3,529,821 |
| 2021-03-17 | $63.14 | $63.66 | $61.79 | $61.89 | $61.89 | 2,675,668 |
| 2021-03-16 | $62.59 | $63.23 | $62.06 | $62.97 | $62.97 | 2,343,051 |
| 2021-03-15 | $63.00 | $63.54 | $61.90 | $62.80 | $62.80 | 2,588,125 |
| 2021-03-12 | $62.34 | $62.99 | $61.74 | $62.90 | $62.90 | 2,787,287 |
| 2021-03-11 | $61.76 | $62.95 | $61.59 | $61.89 | $61.89 | 2,979,633 |
| 2021-03-10 | $61.62 | $62.45 | $61.08 | $61.59 | $61.59 | 2,628,660 |
| 2021-03-09 | $61.70 | $62.95 | $61.33 | $61.49 | $61.49 | 3,573,720 |
| 2021-03-08 | $60.96 | $61.96 | $60.22 | $61.72 | $61.72 | 3,824,111 |
| 2021-03-05 | $59.58 | $60.68 | $58.85 | $60.52 | $60.52 | 5,345,527 |
| 2021-03-04 | $58.89 | $60.29 | $58.62 | $59.29 | $59.29 | 4,500,990 |
| 2021-03-03 | $58.64 | $59.21 | $58.37 | $58.80 | $58.80 | 2,902,771 |
| 2021-03-02 | $59.89 | $60.25 | $59.05 | $59.14 | $59.14 | 3,184,071 |
| 2021-03-01 | $59.01 | $59.93 | $58.95 | $59.39 | $59.39 | 2,184,397 |
| 2021-02-26 | $58.95 | $59.62 | $58.08 | $58.54 | $58.54 | 3,869,202 |
| 2021-02-25 | $59.47 | $60.27 | $58.45 | $58.76 | $58.76 | 3,215,931 |
| 2021-02-24 | $59.05 | $59.79 | $58.74 | $59.35 | $59.35 | 2,602,993 |
| 2021-02-23 | $58.87 | $59.87 | $58.11 | $59.30 | $59.30 | 4,449,536 |
| 2021-02-22 | $57.50 | $58.70 | $57.16 | $58.28 | $58.28 | 3,582,044 |
| 2021-02-19 | $58.90 | $59.09 | $57.71 | $57.97 | $57.97 | 3,094,369 |
| 2021-02-18 | $58.42 | $59.51 | $58.42 | $58.73 | $58.73 | 3,843,744 |
| 2021-02-17 | $58.05 | $59.11 | $57.99 | $58.61 | $58.61 | 2,855,772 |
| 2021-02-16 | $59.40 | $59.47 | $57.87 | $58.19 | $58.19 | 3,837,196 |
| 2021-02-12 | $59.86 | $60.00 | $59.02 | $59.20 | $59.20 | 3,119,176 |
| 2021-02-11 | $60.97 | $61.47 | $59.77 | $59.97 | $59.97 | 3,911,744 |
| 2021-02-10 | $60.90 | $62.33 | $60.75 | $61.06 | $61.06 | 4,977,348 |
| 2021-02-09 | $59.75 | $60.63 | $58.75 | $60.27 | $60.27 | 5,679,686 |
| 2021-02-08 | $59.17 | $59.43 | $57.77 | $58.24 | $58.24 | 4,197,646 |
| 2021-02-05 | $60.83 | $61.20 | $58.57 | $58.88 | $58.88 | 4,287,688 |
| 2021-02-04 | $60.79 | $60.97 | $59.92 | $60.40 | $60.40 | 3,089,550 |
| 2021-02-03 | $59.79 | $60.99 | $59.58 | $60.48 | $60.48 | 2,527,516 |
| 2021-02-02 | $60.36 | $61.15 | $59.59 | $59.64 | $59.64 | 2,645,061 |
| 2021-02-01 | $60.25 | $60.71 | $59.47 | $59.60 | $59.60 | 3,044,411 |
| 2021-01-29 | $60.49 | $61.12 | $59.24 | $60.30 | $60.30 | 3,446,778 |
| 2021-01-28 | $59.10 | $61.39 | $58.79 | $60.77 | $60.77 | 4,474,854 |
| 2021-01-27 | $59.29 | $59.50 | $57.80 | $58.42 | $58.42 | 5,622,822 |
| 2021-01-26 | $61.40 | $61.67 | $59.83 | $60.10 | $60.10 | 2,989,806 |
| 2021-01-25 | $61.37 | $62.16 | $60.70 | $60.93 | $60.93 | 3,543,810 |
| 2021-01-22 | $62.52 | $62.68 | $61.48 | $61.51 | $61.51 | 3,896,823 |
| 2021-01-21 | $61.78 | $63.67 | $61.53 | $62.75 | $62.75 | 5,083,291 |
| 2021-01-20 | $62.81 | $63.08 | $61.54 | $62.42 | $62.42 | 3,410,856 |
| 2021-01-19 | $64.60 | $64.84 | $62.65 | $62.79 | $62.79 | 2,649,474 |
| 2021-01-15 | $64.12 | $64.83 | $63.51 | $63.99 | $63.99 | 4,129,653 |
| 2021-01-14 | $66.64 | $67.21 | $64.90 | $65.03 | $65.03 | 3,039,193 |
| 2021-01-13 | $67.38 | $67.67 | $66.23 | $66.51 | $66.51 | 2,745,485 |
| 2021-01-12 | $68.68 | $69.82 | $68.12 | $68.14 | $68.14 | 1,831,091 |
| 2021-01-11 | $66.85 | $68.94 | $66.85 | $68.68 | $68.68 | 2,522,043 |
| 2021-01-08 | $69.87 | $70.26 | $67.56 | $68.21 | $68.21 | 3,675,973 |
| 2021-01-07 | $67.74 | $69.96 | $67.74 | $69.75 | $69.75 | 4,312,481 |
| 2021-01-06 | $62.61 | $67.85 | $62.27 | $67.66 | $67.66 | 11,283,788 |
| 2021-01-05 | $62.00 | $62.79 | $60.98 | $61.07 | $61.07 | 3,602,995 |
| 2021-01-04 | $60.61 | $62.13 | $59.91 | $62.09 | $62.09 | 6,310,752 |
| 2020-12-31 | $59.01 | $60.08 | $58.83 | $60.03 | $60.03 | 1,861,949 |
| 2020-12-30 | $58.97 | $59.36 | $58.76 | $58.92 | $58.92 | 1,743,431 |
| 2020-12-29 | $59.32 | $60.45 | $58.99 | $59.03 | $59.03 | 2,023,139 |
| 2020-12-28 | $58.32 | $59.06 | $57.91 | $58.83 | $58.83 | 3,470,728 |
| 2020-12-24 | $58.67 | $58.91 | $57.86 | $58.02 | $58.02 | 1,509,670 |
| 2020-12-23 | $58.70 | $59.21 | $58.42 | $58.68 | $58.68 | 2,861,211 |
| 2020-12-22 | $58.78 | $58.88 | $57.56 | $58.07 | $58.07 | 4,705,746 |
| 2020-12-21 | $59.75 | $60.06 | $58.41 | $58.69 | $58.69 | 7,948,750 |
| 2020-12-18 | $61.73 | $61.89 | $60.14 | $61.15 | $61.15 | 7,819,022 |
| 2020-12-17 | $61.28 | $62.40 | $61.20 | $62.09 | $62.09 | 6,472,581 |
| 2020-12-16 | $60.70 | $61.75 | $60.00 | $61.03 | $61.03 | 3,824,470 |
| 2020-12-15 | $60.17 | $60.38 | $59.53 | $60.38 | $60.38 | 4,678,297 |
| 2020-12-14 | $61.40 | $61.41 | $59.55 | $59.73 | $59.73 | 3,585,302 |
| 2020-12-11 | $61.16 | $61.51 | $59.97 | $60.71 | $60.71 | 4,250,270 |
| 2020-12-10 | $63.21 | $63.23 | $61.27 | $61.31 | $61.31 | 3,510,702 |
| 2020-12-09 | $65.17 | $65.35 | $62.95 | $63.45 | $63.45 | 3,636,106 |
| 2020-12-08 | $64.06 | $65.55 | $63.87 | $65.01 | $65.01 | 3,119,284 |
| 2020-12-07 | $64.27 | $64.94 | $63.80 | $64.57 | $64.57 | 4,076,111 |
| 2020-12-04 | $63.77 | $64.61 | $63.52 | $64.60 | $64.60 | 2,499,917 |
| 2020-12-03 | $63.30 | $64.30 | $62.93 | $63.68 | $63.68 | 2,825,205 |
| 2020-12-02 | $62.83 | $64.46 | $62.79 | $63.84 | $63.84 | 1,652,850 |
| 2020-12-01 | $62.52 | $64.31 | $62.48 | $62.87 | $62.87 | 4,456,107 |
| 2020-11-30 | $63.28 | $63.28 | $61.42 | $61.65 | $61.65 | 4,790,282 |
| 2020-11-27 | $62.11 | $63.35 | $62.11 | $63.17 | $63.17 | 2,310,290 |
| 2020-11-25 | $63.66 | $63.88 | $61.90 | $62.19 | $62.19 | 3,698,592 |
| 2020-11-24 | $64.32 | $65.14 | $63.25 | $63.39 | $63.39 | 3,020,135 |
| 2020-11-23 | $63.25 | $64.22 | $63.13 | $63.92 | $63.92 | 3,213,831 |
| 2020-11-20 | $63.38 | $63.67 | $62.23 | $62.96 | $62.96 | 2,921,873 |
| 2020-11-19 | $65.53 | $65.58 | $63.33 | $63.61 | $63.61 | 3,374,027 |
| 2020-11-18 | $68.19 | $68.19 | $65.93 | $65.96 | $65.96 | 1,929,369 |
| 2020-11-17 | $67.20 | $67.75 | $66.27 | $67.28 | $67.28 | 3,038,112 |
| 2020-11-16 | $69.85 | $69.85 | $67.45 | $67.67 | $67.67 | 3,261,342 |
| 2020-11-13 | $69.13 | $69.67 | $68.65 | $69.05 | $69.05 | 2,901,469 |
| 2020-11-12 | $69.04 | $70.07 | $68.26 | $68.83 | $68.83 | 2,581,267 |
| 2020-11-11 | $72.00 | $72.24 | $69.39 | $69.40 | $69.40 | 4,132,353 |
| 2020-11-10 | $69.76 | $72.31 | $67.85 | $71.12 | $71.12 | 6,561,799 |
| 2020-11-09 | $69.85 | $71.09 | $68.68 | $68.82 | $68.82 | 4,208,619 |
| 2020-11-06 | $68.00 | $68.30 | $66.50 | $67.93 | $67.93 | 3,666,028 |
| 2020-11-05 | $64.81 | $68.18 | $64.31 | $67.88 | $67.88 | 6,193,089 |
| 2020-11-04 | $64.00 | $65.84 | $63.41 | $63.99 | $63.99 | 9,042,578 |
| 2020-11-03 | $63.35 | $65.45 | $62.89 | $64.64 | $64.64 | 4,660,380 |
| 2020-11-02 | $60.02 | $62.54 | $59.84 | $62.38 | $62.38 | 6,584,295 |
| 2020-10-30 | $58.21 | $59.58 | $58.19 | $59.10 | $59.10 | 4,364,751 |
| 2020-10-29 | $60.96 | $61.15 | $58.33 | $58.33 | $58.33 | 5,174,955 |
| 2020-10-28 | $62.76 | $63.31 | $61.03 | $61.16 | $61.16 | 3,348,478 |
| 2020-10-27 | $62.69 | $64.96 | $61.02 | $64.14 | $64.14 | 4,042,064 |
| 2020-10-26 | $66.67 | $67.01 | $65.63 | $66.39 | $66.39 | 2,783,097 |
| 2020-10-23 | $67.31 | $68.64 | $67.06 | $67.42 | $67.42 | 2,387,520 |
| 2020-10-22 | $66.02 | $67.31 | $66.02 | $66.94 | $66.94 | 1,706,649 |
| 2020-10-21 | $65.37 | $66.55 | $65.21 | $65.98 | $65.98 | 2,135,390 |
| 2020-10-20 | $65.92 | $66.51 | $65.25 | $65.56 | $65.56 | 1,749,110 |
| 2020-10-19 | $66.30 | $66.75 | $65.44 | $65.73 | $65.73 | 1,510,518 |
| 2020-10-16 | $66.00 | $66.85 | $65.20 | $66.21 | $66.21 | 2,569,469 |
| 2020-10-15 | $64.12 | $66.12 | $64.01 | $65.86 | $65.86 | 2,465,041 |
| 2020-10-14 | $65.24 | $65.70 | $63.89 | $65.19 | $65.19 | 2,480,594 |
| 2020-10-13 | $64.70 | $66.39 | $64.51 | $65.37 | $65.37 | 3,023,990 |
| 2020-10-12 | $64.69 | $65.83 | $64.47 | $65.30 | $65.30 | 2,216,550 |
| 2020-10-09 | $64.99 | $65.23 | $63.56 | $64.20 | $64.20 | 2,341,288 |
| 2020-10-08 | $65.00 | $65.26 | $63.84 | $64.68 | $64.68 | 2,137,854 |
| 2020-10-07 | $62.76 | $65.14 | $62.58 | $64.62 | $64.62 | 3,105,413 |
| 2020-10-06 | $62.33 | $63.67 | $61.74 | $62.25 | $62.25 | 4,179,304 |
| 2020-10-05 | $60.49 | $62.70 | $60.28 | $62.26 | $62.26 | 3,566,106 |
| 2020-10-02 | $58.08 | $60.91 | $57.60 | $59.98 | $59.98 | 3,965,673 |
| 2020-10-01 | $58.36 | $58.94 | $57.69 | $58.82 | $58.82 | 3,852,612 |
| 2020-09-30 | $56.26 | $58.89 | $56.21 | $58.33 | $58.33 | 3,669,206 |
| 2020-09-29 | $55.74 | $56.18 | $55.24 | $55.86 | $55.86 | 2,522,806 |
| 2020-09-28 | $56.21 | $56.84 | $55.25 | $55.52 | $55.52 | 4,530,146 |
| 2020-09-25 | $54.30 | $55.56 | $54.00 | $55.41 | $55.41 | 3,883,278 |
| 2020-09-24 | $54.81 | $55.47 | $53.84 | $54.30 | $54.30 | 3,980,606 |
| 2020-09-23 | $54.22 | $55.37 | $53.60 | $54.94 | $54.94 | 5,687,119 |
| 2020-09-22 | $56.01 | $56.40 | $53.94 | $54.34 | $54.34 | 6,983,817 |
| 2020-09-21 | $58.00 | $58.03 | $55.12 | $55.99 | $55.99 | 7,660,204 |
| 2020-09-18 | $60.53 | $61.34 | $60.11 | $61.13 | $61.13 | 4,873,120 |
| 2020-09-17 | $59.41 | $60.53 | $59.10 | $60.42 | $60.42 | 3,599,136 |
| 2020-09-16 | $58.56 | $60.17 | $58.42 | $59.90 | $59.90 | 4,450,780 |
| 2020-09-15 | $58.59 | $58.96 | $57.75 | $58.18 | $58.18 | 2,670,076 |
| 2020-09-14 | $56.70 | $58.77 | $56.70 | $58.22 | $58.22 | 3,238,442 |
| 2020-09-11 | $57.31 | $57.40 | $55.67 | $56.44 | $56.44 | 2,431,138 |
| 2020-09-10 | $57.43 | $57.84 | $56.72 | $57.10 | $57.10 | 3,522,326 |
| 2020-09-09 | $57.70 | $57.91 | $56.60 | $57.35 | $57.35 | 2,718,085 |
| 2020-09-08 | $59.34 | $59.47 | $56.97 | $57.16 | $57.16 | 2,935,261 |
| 2020-09-04 | $60.50 | $60.65 | $58.56 | $59.67 | $59.67 | 2,495,235 |
| 2020-09-03 | $62.05 | $62.78 | $59.73 | $60.23 | $60.23 | 2,721,018 |
| 2020-09-02 | $61.46 | $62.14 | $60.67 | $61.98 | $61.98 | 2,542,689 |
| 2020-09-01 | $61.12 | $61.79 | $60.72 | $61.37 | $61.37 | 3,073,879 |
| 2020-08-31 | $60.38 | $62.03 | $60.13 | $61.32 | $61.32 | 3,651,802 |
| 2020-08-28 | $60.62 | $61.70 | $60.13 | $60.48 | $60.48 | 2,147,819 |
| 2020-08-27 | $59.84 | $61.15 | $58.97 | $60.49 | $60.49 | 3,745,246 |
| 2020-08-26 | $60.65 | $60.65 | $58.37 | $59.38 | $59.38 | 4,460,123 |
| 2020-08-25 | $60.69 | $60.81 | $59.75 | $60.79 | $60.79 | 3,245,622 |
| 2020-08-24 | $62.80 | $62.80 | $60.10 | $60.28 | $60.28 | 3,230,096 |
| 2020-08-21 | $62.53 | $62.93 | $61.91 | $62.47 | $62.47 | 2,548,581 |
| 2020-08-20 | $63.41 | $63.41 | $62.04 | $62.40 | $62.40 | 2,346,206 |
| 2020-08-19 | $63.41 | $64.15 | $63.02 | $63.47 | $63.47 | 2,831,919 |
| 2020-08-18 | $64.33 | $64.40 | $62.92 | $63.14 | $63.14 | 1,847,016 |
| 2020-08-17 | $64.54 | $64.99 | $63.98 | $64.12 | $64.12 | 1,494,806 |
| 2020-08-14 | $64.19 | $64.94 | $63.75 | $64.64 | $64.64 | 2,059,544 |
| 2020-08-13 | $64.67 | $64.91 | $63.77 | $64.68 | $64.68 | 1,539,258 |
| 2020-08-12 | $63.52 | $65.34 | $63.52 | $65.05 | $65.05 | 2,723,501 |
| 2020-08-11 | $64.05 | $64.44 | $62.72 | $62.88 | $62.88 | 2,762,600 |
| 2020-08-10 | $64.38 | $64.45 | $62.78 | $63.00 | $63.00 | 3,254,129 |
| 2020-08-07 | $63.72 | $64.86 | $63.44 | $64.28 | $64.28 | 1,732,417 |
| 2020-08-06 | $63.58 | $64.28 | $62.93 | $63.72 | $63.72 | 1,775,886 |
| 2020-08-05 | $63.17 | $64.10 | $62.70 | $63.98 | $63.98 | 2,596,651 |
| 2020-08-04 | $63.02 | $63.74 | $62.31 | $62.64 | $62.64 | 3,607,899 |
| 2020-08-03 | $65.65 | $65.92 | $62.76 | $63.10 | $63.10 | 4,564,724 |
| 2020-07-31 | $66.58 | $66.64 | $64.45 | $65.25 | $65.25 | 2,527,731 |
| 2020-07-30 | $65.13 | $66.86 | $64.28 | $66.81 | $66.81 | 2,547,242 |
| 2020-07-29 | $64.57 | $66.76 | $64.52 | $66.34 | $66.34 | 2,946,499 |
| 2020-07-28 | $65.77 | $66.71 | $63.83 | $64.23 | $64.23 | 7,188,712 |
| 2020-07-27 | $66.81 | $67.37 | $65.82 | $67.27 | $67.27 | 3,505,244 |
| 2020-07-24 | $67.88 | $68.04 | $66.83 | $67.51 | $67.51 | 2,645,321 |
| 2020-07-23 | $66.69 | $68.45 | $66.69 | $67.74 | $67.74 | 3,335,300 |
| 2020-07-22 | $65.95 | $67.09 | $65.46 | $66.82 | $66.82 | 2,446,579 |
| 2020-07-21 | $65.19 | $66.16 | $64.80 | $65.87 | $65.87 | 2,795,069 |
| 2020-07-20 | $66.43 | $66.44 | $64.39 | $64.86 | $64.86 | 2,343,459 |
| 2020-07-17 | $66.54 | $66.91 | $66.18 | $66.27 | $66.27 | 2,138,400 |
| 2020-07-16 | $65.55 | $66.93 | $65.47 | $66.03 | $66.03 | 2,624,500 |
| 2020-07-15 | $65.77 | $66.37 | $64.52 | $65.60 | $65.60 | 3,163,600 |
| 2020-07-14 | $63.15 | $65.32 | $63.11 | $65.28 | $65.28 | 2,631,900 |
| 2020-07-13 | $63.00 | $64.77 | $62.93 | $63.53 | $63.53 | 3,015,900 |
| 2020-07-10 | $63.51 | $63.52 | $62.18 | $62.84 | $62.84 | 2,562,700 |
| 2020-07-09 | $65.18 | $65.27 | $62.58 | $63.31 | $63.31 | 3,700,500 |
| 2020-07-08 | $65.87 | $66.50 | $64.55 | $65.59 | $65.59 | 2,490,600 |
| 2020-07-07 | $66.01 | $67.18 | $64.94 | $65.83 | $65.83 | 2,431,700 |
| 2020-07-06 | $67.53 | $67.55 | $66.13 | $66.63 | $66.63 | 2,886,800 |
| 2020-07-02 | $65.89 | $67.63 | $65.82 | $66.52 | $66.52 | 3,399,800 |
| 2020-07-01 | $63.97 | $65.89 | $63.96 | $65.41 | $65.41 | 4,314,500 |
| 2020-06-30 | $62.71 | $64.13 | $61.08 | $63.55 | $63.55 | 5,354,100 |
| 2020-06-29 | $59.85 | $62.60 | $59.57 | $62.59 | $62.59 | 5,993,200 |
| 2020-06-26 | $63.17 | $63.28 | $59.58 | $59.75 | $59.75 | 19,625,768 |
| 2020-06-25 | $61.50 | $63.41 | $60.65 | $63.36 | $63.36 | 5,567,394 |
| 2020-06-24 | $63.45 | $63.98 | $61.12 | $61.88 | $61.88 | 5,176,446 |
| 2020-06-23 | $63.63 | $64.44 | $62.65 | $63.77 | $63.77 | 5,276,745 |
| 2020-06-22 | $63.87 | $63.98 | $62.66 | $63.10 | $63.10 | 4,530,664 |
| 2020-06-19 | $65.01 | $65.36 | $63.72 | $64.22 | $64.22 | 5,942,899 |
| 2020-06-18 | $62.96 | $64.14 | $62.60 | $63.95 | $63.95 | 2,891,365 |
| 2020-06-17 | $64.24 | $64.24 | $63.03 | $63.53 | $63.53 | 2,814,584 |
| 2020-06-16 | $63.98 | $65.11 | $62.86 | $64.08 | $64.08 | 3,821,712 |
| 2020-06-15 | $60.43 | $62.63 | $59.54 | $61.98 | $61.98 | 4,821,968 |
| 2020-06-12 | $64.24 | $64.29 | $60.40 | $61.94 | $61.94 | 6,169,071 |
| 2020-06-11 | $63.84 | $63.99 | $59.65 | $60.26 | $60.26 | 4,133,572 |
| 2020-06-10 | $65.85 | $66.09 | $64.02 | $64.41 | $64.41 | 3,861,074 |
| 2020-06-09 | $67.13 | $67.26 | $65.45 | $65.67 | $65.67 | 2,887,856 |
| 2020-06-08 | $64.36 | $67.25 | $64.20 | $67.18 | $67.18 | 4,713,555 |
| 2020-06-05 | $65.26 | $65.80 | $64.43 | $65.11 | $65.11 | 4,518,420 |
| 2020-06-04 | $64.81 | $65.57 | $63.34 | $64.39 | $64.39 | 4,051,935 |
| 2020-06-03 | $67.09 | $67.23 | $65.20 | $65.36 | $65.36 | 3,044,604 |
| 2020-06-02 | $65.61 | $66.40 | $64.57 | $66.27 | $66.27 | 2,965,675 |
| 2020-06-01 | $66.04 | $66.33 | $64.73 | $65.70 | $65.70 | 2,742,662 |
| 2020-05-29 | $67.18 | $67.84 | $65.10 | $66.25 | $66.25 | 5,262,624 |
| 2020-05-28 | $66.39 | $67.74 | $65.61 | $66.90 | $66.90 | 3,041,515 |
| 2020-05-27 | $65.13 | $65.74 | $62.37 | $65.69 | $65.69 | 3,246,342 |
| 2020-05-26 | $66.05 | $66.09 | $64.09 | $64.49 | $64.49 | 4,112,564 |
| 2020-05-22 | $66.22 | $66.27 | $64.69 | $64.84 | $64.84 | 2,661,041 |
| 2020-05-21 | $64.75 | $65.80 | $64.15 | $65.65 | $65.65 | 3,253,685 |
| 2020-05-20 | $67.50 | $67.60 | $64.98 | $65.32 | $65.32 | 4,126,549 |
| 2020-05-19 | $67.38 | $68.45 | $66.87 | $66.91 | $66.91 | 2,358,210 |
| 2020-05-18 | $69.50 | $70.62 | $67.67 | $67.74 | $67.74 | 3,240,374 |
| 2020-05-15 | $65.50 | $69.00 | $65.50 | $68.70 | $68.70 | 3,614,856 |
| 2020-05-14 | $64.09 | $66.58 | $63.87 | $65.84 | $65.84 | 2,868,889 |
| 2020-05-13 | $66.28 | $66.41 | $63.84 | $64.69 | $64.69 | 3,638,043 |
| 2020-05-12 | $68.38 | $68.86 | $66.59 | $66.75 | $66.75 | 3,731,614 |
| 2020-05-11 | $65.39 | $67.97 | $65.26 | $67.54 | $67.54 | 3,958,042 |
| 2020-05-08 | $65.57 | $66.17 | $65.02 | $65.88 | $65.88 | 1,961,883 |
| 2020-05-07 | $66.50 | $66.78 | $64.29 | $64.61 | $64.61 | 2,651,045 |
| 2020-05-06 | $68.31 | $68.37 | $65.38 | $65.50 | $65.50 | 2,866,814 |
| 2020-05-05 | $66.44 | $68.68 | $65.50 | $68.35 | $68.35 | 3,237,122 |
| 2020-05-04 | $64.92 | $65.92 | $63.86 | $65.86 | $65.86 | 2,280,006 |
| 2020-05-01 | $65.35 | $66.57 | $63.79 | $64.97 | $64.97 | 3,449,773 |
| 2020-04-30 | $65.50 | $67.85 | $65.01 | $66.58 | $66.58 | 5,439,835 |
| 2020-04-29 | $68.51 | $68.59 | $66.03 | $66.17 | $66.17 | 5,088,167 |
| 2020-04-28 | $69.79 | $70.03 | $65.15 | $67.17 | $67.17 | 8,984,695 |
| 2020-04-27 | $71.38 | $72.45 | $69.91 | $70.82 | $70.82 | 3,816,151 |
| 2020-04-24 | $69.95 | $70.75 | $68.94 | $70.58 | $70.58 | 2,690,465 |
| 2020-04-23 | $69.03 | $70.26 | $68.43 | $69.24 | $69.24 | 4,272,303 |
| 2020-04-22 | $67.95 | $69.29 | $67.63 | $68.35 | $68.35 | 4,114,874 |
| 2020-04-21 | $67.09 | $68.09 | $65.78 | $66.24 | $66.24 | 4,151,988 |
| 2020-04-20 | $70.36 | $70.74 | $68.16 | $68.42 | $68.42 | 5,088,257 |
| 2020-04-17 | $74.49 | $74.70 | $70.50 | $71.29 | $71.29 | 4,640,291 |
| 2020-04-16 | $69.50 | $73.21 | $68.96 | $72.85 | $72.85 | 4,536,645 |
| 2020-04-15 | $66.35 | $69.48 | $65.96 | $69.02 | $69.02 | 5,993,750 |
| 2020-04-14 | $66.67 | $67.50 | $65.85 | $66.40 | $66.40 | 5,988,674 |
| 2020-04-13 | $65.92 | $66.15 | $63.82 | $65.15 | $65.15 | 4,896,463 |
| 2020-04-09 | $65.13 | $68.63 | $64.47 | $66.42 | $66.42 | 6,814,317 |
| 2020-04-08 | $60.63 | $65.86 | $59.70 | $65.15 | $65.15 | 4,991,982 |
| 2020-04-07 | $62.41 | $63.22 | $59.20 | $60.15 | $60.15 | 5,104,605 |
| 2020-04-06 | $56.99 | $60.62 | $56.37 | $60.12 | $60.12 | 4,578,838 |
| 2020-04-03 | $55.95 | $56.75 | $53.83 | $54.60 | $54.60 | 3,840,912 |
| 2020-04-02 | $55.52 | $57.46 | $54.02 | $56.36 | $56.36 | 2,980,924 |
| 2020-04-01 | $56.36 | $57.64 | $55.65 | $56.12 | $56.12 | 4,849,673 |
| 2020-03-31 | $57.71 | $59.91 | $56.23 | $59.41 | $59.41 | 7,812,724 |
| 2020-03-30 | $55.24 | $58.96 | $54.87 | $57.71 | $57.71 | 4,595,984 |
| 2020-03-27 | $55.63 | $57.48 | $53.90 | $55.10 | $55.10 | 4,705,983 |
| 2020-03-26 | $53.25 | $58.61 | $52.17 | $58.30 | $58.30 | 6,652,765 |
| 2020-03-25 | $48.50 | $54.85 | $46.71 | $52.29 | $52.29 | 6,327,093 |
| 2020-03-24 | $48.17 | $50.25 | $46.27 | $48.73 | $48.73 | 8,090,546 |
| 2020-03-23 | $47.97 | $48.07 | $44.81 | $45.55 | $45.55 | 7,327,984 |
| 2020-03-20 | $54.48 | $57.35 | $47.95 | $48.85 | $48.85 | 8,462,873 |
| 2020-03-19 | $51.96 | $54.50 | $48.03 | $53.60 | $53.60 | 5,897,762 |
| 2020-03-18 | $54.03 | $55.66 | $43.96 | $52.68 | $52.68 | 7,916,659 |
| 2020-03-17 | $55.13 | $58.52 | $52.75 | $57.99 | $57.99 | 7,633,739 |
| 2020-03-16 | $56.77 | $58.43 | $54.02 | $54.03 | $54.03 | 7,447,295 |
| 2020-03-13 | $59.50 | $63.97 | $56.98 | $63.57 | $63.57 | 8,699,948 |
| 2020-03-12 | $52.75 | $60.67 | $51.87 | $57.13 | $57.13 | 9,085,307 |
| 2020-03-11 | $58.12 | $59.98 | $57.15 | $57.95 | $57.95 | 8,351,603 |
| 2020-03-10 | $57.26 | $60.70 | $56.33 | $60.37 | $60.37 | 8,412,774 |
| 2020-03-09 | $53.94 | $57.33 | $53.00 | $55.36 | $55.36 | 8,343,892 |
| 2020-03-06 | $57.40 | $58.83 | $56.33 | $58.56 | $58.56 | 8,606,800 |
| 2020-03-05 | $60.39 | $62.58 | $58.62 | $59.72 | $59.72 | 6,569,047 |
| 2020-03-04 | $60.90 | $63.39 | $59.74 | $62.46 | $62.46 | 17,184,853 |
| 2020-03-03 | $55.50 | $57.35 | $53.24 | $54.03 | $54.03 | 8,817,054 |
| 2020-03-02 | $53.51 | $55.60 | $51.55 | $55.44 | $55.44 | 9,814,453 |
| 2020-02-28 | $50.66 | $53.07 | $50.46 | $53.02 | $53.02 | 8,612,139 |
| 2020-02-27 | $53.27 | $55.22 | $52.15 | $52.62 | $52.62 | 9,800,176 |
| 2020-02-26 | $55.84 | $56.57 | $53.54 | $54.39 | $54.39 | 9,804,278 |
| 2020-02-25 | $59.78 | $59.90 | $55.83 | $55.95 | $55.95 | 6,019,665 |
| 2020-02-24 | $62.37 | $63.46 | $58.75 | $59.35 | $59.35 | 8,367,187 |
| 2020-02-21 | $65.21 | $65.92 | $64.84 | $65.49 | $65.49 | 3,098,878 |
| 2020-02-20 | $66.70 | $66.92 | $65.14 | $65.73 | $65.73 | 3,676,439 |
| 2020-02-19 | $66.72 | $67.45 | $66.07 | $67.37 | $67.37 | 7,252,501 |
| 2020-02-18 | $65.03 | $66.87 | $64.78 | $66.71 | $66.71 | 7,022,442 |
| 2020-02-14 | $65.78 | $65.88 | $64.27 | $64.94 | $64.94 | 5,962,358 |
| 2020-02-13 | $65.79 | $66.85 | $65.72 | $65.89 | $65.89 | 3,112,427 |
| 2020-02-12 | $64.66 | $67.07 | $64.57 | $66.49 | $66.49 | 6,668,138 |
| 2020-02-11 | $63.14 | $64.21 | $63.04 | $63.71 | $63.71 | 3,628,139 |
| 2020-02-10 | $63.15 | $63.27 | $62.50 | $63.00 | $63.00 | 4,297,626 |
| 2020-02-07 | $64.43 | $64.44 | $62.90 | $63.16 | $63.16 | 3,818,098 |
| 2020-02-06 | $65.81 | $65.99 | $63.71 | $64.35 | $64.35 | 5,731,228 |
| 2020-02-05 | $63.17 | $66.34 | $63.12 | $66.07 | $66.07 | 6,582,118 |
| 2020-02-04 | $61.82 | $64.00 | $60.50 | $61.97 | $61.97 | 8,362,318 |
| 2020-02-03 | $63.31 | $63.41 | $62.28 | $62.88 | $62.88 | 7,310,030 |
| 2020-01-31 | $62.84 | $63.24 | $62.19 | $62.81 | $62.81 | 8,642,640 |
| 2020-01-30 | $64.33 | $64.57 | $62.56 | $63.52 | $63.52 | 6,159,754 |
| 2020-01-29 | $65.08 | $65.88 | $64.26 | $65.20 | $65.20 | 8,212,204 |
| 2020-01-28 | $64.05 | $65.50 | $63.99 | $65.25 | $65.25 | 6,900,629 |
| 2020-01-27 | $65.62 | $65.66 | $62.91 | $63.42 | $63.42 | 11,173,746 |
| 2020-01-24 | $68.31 | $68.64 | $66.49 | $66.61 | $66.61 | 7,332,624 |
| 2020-01-23 | $66.70 | $68.08 | $65.06 | $68.02 | $68.02 | 11,178,713 |
| 2020-01-22 | $65.86 | $67.49 | $65.42 | $66.76 | $66.76 | 8,734,590 |
| 2020-01-21 | $64.23 | $66.09 | $64.21 | $65.49 | $65.49 | 3,458,021 |
| 2020-01-17 | $65.07 | $65.08 | $63.47 | $64.54 | $64.54 | 3,427,988 |
| 2020-01-16 | $64.68 | $65.18 | $64.06 | $65.13 | $65.13 | 2,098,227 |
| 2020-01-15 | $63.35 | $64.99 | $63.29 | $64.52 | $64.52 | 3,355,954 |
| 2020-01-14 | $63.29 | $63.56 | $62.89 | $63.17 | $63.17 | 5,818,749 |
| 2020-01-13 | $64.31 | $64.44 | $62.83 | $63.40 | $63.40 | 4,546,665 |
| 2020-01-10 | $64.50 | $64.99 | $64.09 | $64.48 | $64.48 | 2,897,766 |
| 2020-01-09 | $64.52 | $64.77 | $63.96 | $64.16 | $64.16 | 2,510,544 |
| 2020-01-08 | $63.09 | $64.59 | $62.71 | $64.37 | $64.37 | 3,969,505 |
| 2020-01-07 | $63.03 | $63.29 | $61.91 | $63.03 | $63.03 | 3,494,502 |
| 2020-01-06 | $61.05 | $63.10 | $60.95 | $63.03 | $63.03 | 4,091,311 |
| 2020-01-03 | $60.74 | $62.12 | $60.74 | $61.16 | $61.16 | 4,964,998 |
| 2020-01-02 | $62.98 | $63.27 | $60.82 | $61.88 | $61.88 | 4,969,235 |
| 2019-12-31 | $63.00 | $63.39 | $62.40 | $62.87 | $62.87 | 2,163,095 |
| 2019-12-30 | $63.78 | $63.79 | $62.80 | $63.04 | $63.04 | 2,199,515 |
| 2019-12-27 | $63.43 | $63.67 | $63.21 | $63.65 | $63.65 | 1,622,851 |
| 2019-12-26 | $63.34 | $63.56 | $62.99 | $63.40 | $63.40 | 1,870,835 |
| 2019-12-24 | $63.00 | $63.26 | $62.56 | $63.23 | $63.23 | 978,875 |
| 2019-12-23 | $62.29 | $63.14 | $61.75 | $62.90 | $62.90 | 4,281,687 |
| 2019-12-20 | $61.24 | $62.06 | $60.51 | $61.93 | $61.93 | 6,544,208 |
| 2019-12-19 | $63.07 | $63.49 | $61.72 | $61.87 | $61.87 | 5,745,579 |
| 2019-12-18 | $59.19 | $60.53 | $58.88 | $60.35 | $60.35 | 3,225,715 |
| 2019-12-17 | $59.68 | $59.90 | $58.80 | $58.94 | $58.94 | 3,507,279 |
| 2019-12-16 | $58.06 | $60.82 | $57.64 | $60.02 | $60.02 | 7,383,014 |
| 2019-12-13 | $57.97 | $59.03 | $57.05 | $57.71 | $57.71 | 6,230,462 |
| 2019-12-12 | $58.75 | $59.70 | $58.31 | $58.52 | $58.52 | 3,427,989 |
| 2019-12-11 | $59.39 | $59.54 | $58.49 | $58.64 | $58.64 | 4,780,683 |
| 2019-12-10 | $59.11 | $59.65 | $58.97 | $59.62 | $59.62 | 2,684,917 |
| 2019-12-09 | $61.18 | $61.22 | $59.14 | $59.17 | $59.17 | 3,962,403 |
| 2019-12-06 | $60.27 | $61.29 | $60.17 | $60.98 | $60.98 | 3,156,849 |
| 2019-12-05 | $60.00 | $60.22 | $59.23 | $60.02 | $60.02 | 2,754,597 |
| 2019-12-04 | $60.30 | $60.47 | $59.91 | $59.98 | $59.98 | 2,530,508 |
| 2019-12-03 | $59.22 | $60.09 | $58.53 | $60.07 | $60.07 | 3,080,198 |
| 2019-12-02 | $60.32 | $60.92 | $59.41 | $60.18 | $60.18 | 5,176,891 |
| 2019-11-29 | $60.40 | $60.64 | $59.72 | $60.47 | $60.47 | 1,147,838 |
| 2019-11-27 | $60.11 | $60.76 | $59.61 | $60.44 | $60.44 | 2,983,286 |
| 2019-11-26 | $60.73 | $61.08 | $59.91 | $60.02 | $60.02 | 3,572,431 |
| 2019-11-25 | $59.69 | $61.29 | $59.59 | $61.17 | $61.17 | 4,989,456 |
| 2019-11-22 | $59.90 | $60.28 | $59.20 | $59.45 | $59.45 | 3,428,764 |
| 2019-11-21 | $59.38 | $59.83 | $58.90 | $59.69 | $59.69 | 3,096,540 |
| 2019-11-20 | $58.94 | $59.55 | $58.15 | $59.46 | $59.46 | 4,426,304 |
| 2019-11-19 | $59.68 | $59.74 | $58.86 | $59.39 | $59.39 | 4,223,209 |
| 2019-11-18 | $57.88 | $60.37 | $57.88 | $59.36 | $59.36 | 11,091,832 |
| 2019-11-15 | $54.64 | $58.18 | $54.26 | $57.56 | $57.56 | 8,367,129 |
| 2019-11-14 | $55.46 | $55.50 | $54.47 | $54.65 | $54.65 | 3,170,143 |
| 2019-11-13 | $54.80 | $55.94 | $54.70 | $55.35 | $55.35 | 5,665,666 |
| 2019-11-12 | $54.00 | $55.34 | $53.71 | $55.20 | $55.20 | 4,468,849 |
| 2019-11-11 | $54.59 | $54.85 | $53.84 | $53.96 | $53.96 | 5,643,324 |
| 2019-11-08 | $53.33 | $55.11 | $53.18 | $55.06 | $55.06 | 6,699,722 |
| 2019-11-07 | $50.84 | $53.12 | $50.84 | $53.09 | $53.09 | 5,953,839 |
| 2019-11-06 | $51.85 | $52.39 | $50.81 | $50.83 | $50.83 | 3,947,929 |
| 2019-11-05 | $51.99 | $52.48 | $51.25 | $51.84 | $51.84 | 3,506,260 |
| 2019-11-04 | $52.39 | $52.43 | $51.01 | $51.71 | $51.71 | 5,732,675 |
| 2019-11-01 | $53.40 | $53.76 | $52.06 | $52.13 | $52.13 | 5,499,690 |
| 2019-10-31 | $53.80 | $54.36 | $52.20 | $53.08 | $53.08 | 5,902,081 |
| 2019-10-30 | $53.00 | $54.44 | $52.52 | $54.04 | $54.04 | 13,838,213 |
| 2019-10-29 | $48.62 | $50.04 | $48.37 | $49.91 | $49.91 | 6,437,430 |
| 2019-10-28 | $48.25 | $49.26 | $48.10 | $48.60 | $48.60 | 4,298,343 |
| 2019-10-25 | $47.53 | $48.42 | $47.06 | $48.23 | $48.23 | 4,486,107 |
| 2019-10-24 | $48.70 | $48.70 | $47.07 | $47.64 | $47.64 | 3,466,071 |
| 2019-10-23 | $48.26 | $48.91 | $47.50 | $48.39 | $48.39 | 5,451,928 |
| 2019-10-22 | $45.68 | $49.58 | $45.22 | $48.75 | $48.75 | 11,045,183 |
| 2019-10-21 | $47.20 | $47.30 | $45.77 | $45.77 | $45.77 | 5,598,937 |
| 2019-10-18 | $47.09 | $47.29 | $46.13 | $46.88 | $46.88 | 5,150,398 |
| 2019-10-17 | $45.98 | $47.26 | $45.80 | $47.18 | $47.18 | 7,235,873 |
| 2019-10-16 | $44.89 | $45.75 | $44.83 | $45.54 | $45.54 | 3,500,455 |
| 2019-10-15 | $44.68 | $46.00 | $44.40 | $45.21 | $45.21 | 5,752,163 |
| 2019-10-14 | $44.12 | $44.37 | $43.71 | $43.90 | $43.90 | 2,477,668 |
| 2019-10-11 | $44.67 | $45.24 | $44.20 | $44.27 | $44.27 | 3,173,673 |
| 2019-10-10 | $43.68 | $44.27 | $43.29 | $44.09 | $44.09 | 4,536,109 |
| 2019-10-09 | $43.10 | $43.95 | $43.02 | $43.82 | $43.82 | 4,134,930 |
| 2019-10-08 | $43.42 | $43.58 | $42.63 | $42.76 | $42.76 | 7,341,648 |
| 2019-10-07 | $43.51 | $44.41 | $43.37 | $43.82 | $43.82 | 5,603,502 |
| 2019-10-04 | $43.44 | $43.73 | $42.76 | $43.57 | $43.57 | 3,181,528 |
| 2019-10-03 | $42.53 | $43.28 | $42.45 | $43.23 | $43.23 | 4,951,237 |
| 2019-10-02 | $42.47 | $43.45 | $42.19 | $42.73 | $42.73 | 5,830,983 |
| 2019-10-01 | $43.50 | $43.62 | $41.62 | $42.75 | $42.75 | 7,670,583 |
| 2019-09-30 | $43.09 | $43.69 | $42.93 | $43.26 | $43.26 | 4,852,332 |
| 2019-09-27 | $43.42 | $43.75 | $42.77 | $43.17 | $43.17 | 4,681,522 |
| 2019-09-26 | $45.19 | $45.35 | $42.96 | $43.13 | $43.13 | 6,661,154 |
| 2019-09-25 | $45.64 | $46.47 | $45.29 | $45.33 | $45.33 | 3,353,613 |
| 2019-09-24 | $46.62 | $46.76 | $45.22 | $45.78 | $45.78 | 4,429,952 |
| 2019-09-23 | $46.12 | $46.49 | $45.85 | $46.39 | $46.39 | 3,264,950 |
| 2019-09-20 | $46.68 | $46.90 | $46.05 | $46.39 | $46.39 | 6,167,750 |
| 2019-09-19 | $46.25 | $47.17 | $46.20 | $46.45 | $46.45 | 4,139,254 |
| 2019-09-18 | $45.47 | $46.40 | $45.41 | $46.00 | $46.00 | 4,385,712 |
| 2019-09-17 | $46.09 | $46.23 | $45.48 | $45.55 | $45.55 | 5,700,679 |
| 2019-09-16 | $45.15 | $46.46 | $45.15 | $46.12 | $46.12 | 5,306,960 |
| 2019-09-13 | $45.36 | $46.12 | $45.25 | $45.40 | $45.40 | 5,923,755 |
| 2019-09-12 | $47.09 | $47.17 | $44.81 | $44.89 | $44.89 | 6,337,994 |
| 2019-09-11 | $47.42 | $47.53 | $46.45 | $46.78 | $46.78 | 2,721,017 |
| 2019-09-10 | $46.33 | $47.48 | $45.78 | $47.31 | $47.31 | 4,448,724 |
| 2019-09-09 | $45.91 | $46.40 | $45.28 | $46.23 | $46.23 | 5,507,740 |
| 2019-09-06 | $46.30 | $46.67 | $45.78 | $45.89 | $45.89 | 3,079,930 |
| 2019-09-05 | $46.17 | $46.48 | $45.50 | $46.14 | $46.14 | 2,627,297 |
| 2019-09-04 | $46.54 | $46.67 | $45.50 | $45.61 | $45.61 | 2,822,627 |
| 2019-09-03 | $46.22 | $46.31 | $45.58 | $46.14 | $46.14 | 3,040,844 |
| 2019-08-30 | $46.74 | $47.01 | $46.24 | $46.62 | $46.62 | 3,042,942 |
| 2019-08-29 | $45.78 | $46.36 | $45.51 | $46.32 | $46.32 | 3,743,330 |
| 2019-08-28 | $44.80 | $45.75 | $44.58 | $45.32 | $45.32 | 4,117,864 |
| 2019-08-27 | $45.30 | $45.86 | $44.53 | $45.03 | $45.03 | 7,528,565 |
| 2019-08-26 | $45.10 | $45.30 | $44.73 | $45.27 | $45.27 | 4,667,414 |
| 2019-08-23 | $45.25 | $45.85 | $44.50 | $44.72 | $44.72 | 4,318,194 |
| 2019-08-22 | $47.04 | $47.16 | $45.51 | $45.55 | $45.55 | 5,372,776 |
| 2019-08-21 | $46.88 | $47.30 | $46.77 | $46.93 | $46.93 | 2,995,350 |
| 2019-08-20 | $47.36 | $47.45 | $46.49 | $46.54 | $46.54 | 4,091,243 |
| 2019-08-19 | $48.67 | $48.67 | $47.28 | $47.44 | $47.44 | 6,316,822 |
| 2019-08-16 | $48.00 | $48.59 | $47.94 | $48.01 | $48.01 | 3,718,294 |
| 2019-08-15 | $48.05 | $48.14 | $47.06 | $47.56 | $47.56 | 4,356,143 |
| 2019-08-14 | $48.77 | $49.00 | $47.49 | $47.78 | $47.78 | 4,568,181 |
| 2019-08-13 | $47.66 | $50.00 | $47.66 | $49.73 | $49.73 | 4,570,572 |
| 2019-08-12 | $48.36 | $48.88 | $47.82 | $47.96 | $47.96 | 3,746,271 |
| 2019-08-09 | $49.27 | $49.72 | $48.64 | $48.70 | $48.70 | 3,989,477 |
| 2019-08-08 | $49.22 | $49.53 | $48.68 | $49.45 | $49.45 | 4,418,253 |
| 2019-08-07 | $48.04 | $49.12 | $47.03 | $48.96 | $48.96 | 7,480,111 |
| 2019-08-06 | $49.06 | $49.34 | $48.31 | $48.95 | $48.95 | 6,156,201 |
| 2019-08-05 | $50.22 | $50.51 | $47.98 | $48.52 | $48.52 | 7,517,679 |
| 2019-08-02 | $51.30 | $51.76 | $50.12 | $50.97 | $50.97 | 4,526,471 |
| 2019-08-01 | $52.00 | $52.35 | $50.80 | $51.35 | $51.35 | 5,693,688 |
| 2019-07-31 | $54.04 | $54.24 | $52.02 | $52.09 | $52.09 | 4,421,391 |
| 2019-07-30 | $53.87 | $53.87 | $53.09 | $53.80 | $53.80 | 3,621,019 |
| 2019-07-29 | $53.36 | $54.28 | $53.21 | $53.84 | $53.84 | 4,733,245 |
| 2019-07-26 | $52.57 | $53.81 | $52.26 | $53.42 | $53.42 | 3,869,094 |
| 2019-07-25 | $53.79 | $53.90 | $52.06 | $52.13 | $52.13 | 5,370,060 |
| 2019-07-24 | $52.79 | $53.79 | $50.65 | $53.73 | $53.73 | 6,642,989 |
| 2019-07-23 | $51.00 | $53.22 | $50.39 | $52.56 | $52.56 | 8,023,155 |
| 2019-07-22 | $52.75 | $53.25 | $52.17 | $52.19 | $52.19 | 3,194,916 |
| 2019-07-19 | $53.21 | $53.25 | $52.22 | $52.66 | $52.66 | 3,910,260 |
| 2019-07-18 | $53.07 | $53.98 | $52.56 | $53.17 | $53.17 | 5,071,188 |
| 2019-07-17 | $53.53 | $54.03 | $53.18 | $53.23 | $53.23 | 3,246,084 |
| 2019-07-16 | $54.11 | $54.16 | $53.47 | $53.74 | $53.74 | 2,943,179 |
| 2019-07-15 | $54.73 | $54.89 | $53.97 | $54.06 | $54.06 | 4,140,839 |
| 2019-07-12 | $52.87 | $54.60 | $52.86 | $54.51 | $54.51 | 5,939,845 |
| 2019-07-11 | $53.01 | $53.65 | $52.10 | $53.22 | $53.22 | 9,779,941 |
| 2019-07-10 | $50.61 | $51.50 | $50.20 | $51.21 | $51.21 | 4,000,936 |
| 2019-07-09 | $51.34 | $51.64 | $49.96 | $50.45 | $50.45 | 4,915,871 |
| 2019-07-08 | $51.29 | $51.52 | $50.61 | $51.26 | $51.26 | 2,771,744 |
| 2019-07-05 | $51.14 | $52.24 | $51.11 | $51.48 | $51.48 | 2,340,102 |
| 2019-07-03 | $51.42 | $52.04 | $51.15 | $51.35 | $51.35 | 2,526,930 |
| 2019-07-02 | $51.35 | $51.75 | $50.70 | $51.54 | $51.54 | 4,544,145 |
| 2019-07-01 | $53.05 | $53.17 | $50.45 | $51.35 | $51.35 | 7,709,310 |
| 2019-06-28 | $52.46 | $52.53 | $51.27 | $52.44 | $52.44 | 6,968,083 |
| 2019-06-27 | $52.02 | $53.07 | $51.43 | $52.44 | $52.44 | 4,914,871 |
| 2019-06-26 | $54.08 | $54.27 | $52.02 | $52.02 | $52.02 | 6,365,720 |
| 2019-06-25 | $55.39 | $55.52 | $53.81 | $53.91 | $53.91 | 6,899,450 |
| 2019-06-24 | $56.36 | $56.70 | $54.70 | $55.33 | $55.33 | 5,822,158 |
| 2019-06-21 | $55.55 | $56.71 | $55.20 | $56.37 | $56.37 | 8,455,654 |
| 2019-06-20 | $55.99 | $56.02 | $54.86 | $55.38 | $55.38 | 4,444,896 |
| 2019-06-19 | $55.23 | $55.69 | $54.62 | $55.46 | $55.46 | 4,296,480 |
| 2019-06-18 | $55.12 | $55.96 | $54.75 | $55.26 | $55.26 | 4,983,449 |
| 2019-06-17 | $53.65 | $55.05 | $53.59 | $55.01 | $55.01 | 5,650,234 |
| 2019-06-14 | $53.90 | $54.15 | $53.10 | $53.55 | $53.55 | 3,258,179 |
| 2019-06-13 | $53.71 | $54.22 | $53.26 | $53.74 | $53.74 | 7,409,952 |
| 2019-06-12 | $54.36 | $54.39 | $53.06 | $53.69 | $53.69 | 7,357,674 |
| 2019-06-11 | $55.41 | $55.55 | $54.16 | $54.16 | $54.16 | 5,528,495 |
| 2019-06-10 | $54.74 | $55.29 | $54.45 | $54.97 | $54.97 | 5,137,877 |
| 2019-06-07 | $54.15 | $54.58 | $53.70 | $54.21 | $54.21 | 4,035,752 |
| 2019-06-06 | $53.99 | $54.51 | $53.66 | $53.89 | $53.89 | 4,448,417 |
| 2019-06-05 | $54.20 | $54.25 | $53.20 | $53.87 | $53.87 | 12,850,708 |
| 2019-06-04 | $52.54 | $54.32 | $52.40 | $53.94 | $53.94 | 12,784,783 |
| 2019-06-03 | $53.50 | $54.23 | $51.11 | $51.82 | $51.82 | 35,998,356 |
| 2019-05-31 | $56.56 | $58.24 | $55.57 | $57.75 | $57.75 | 8,964,635 |
| 2019-05-30 | $56.34 | $57.30 | $55.88 | $57.00 | $57.00 | 4,916,520 |
| 2019-05-29 | $55.75 | $56.76 | $54.92 | $56.23 | $56.23 | 5,363,272 |
| 2019-05-28 | $56.89 | $58.23 | $56.03 | $56.09 | $56.09 | 8,181,600 |
| 2019-05-24 | $55.75 | $57.51 | $54.58 | $56.87 | $56.87 | 13,304,979 |
| 2019-05-23 | $55.87 | $56.12 | $54.93 | $55.42 | $55.42 | 5,993,969 |
| 2019-05-22 | $57.00 | $57.16 | $56.52 | $56.78 | $56.78 | 3,165,509 |
| 2019-05-21 | $55.93 | $57.31 | $55.91 | $57.14 | $57.14 | 6,184,209 |
| 2019-05-20 | $55.62 | $56.42 | $55.19 | $55.51 | $55.51 | 6,970,777 |
| 2019-05-17 | $54.81 | $56.53 | $54.81 | $56.04 | $56.04 | 11,762,003 |
| 2019-05-16 | $54.51 | $56.16 | $54.23 | $55.57 | $55.57 | 14,879,829 |
| 2019-05-15 | $54.05 | $55.30 | $54.05 | $54.43 | $54.43 | 12,671,226 |
| 2019-05-14 | $55.10 | $55.46 | $53.50 | $54.74 | $54.74 | 16,414,532 |
| 2019-05-13 | $53.85 | $55.06 | $53.38 | $54.90 | $54.90 | 10,612,315 |
| 2019-05-10 | $54.99 | $55.36 | $52.80 | $55.05 | $55.05 | 12,889,370 |
| 2019-05-09 | $55.97 | $56.87 | $53.44 | $54.74 | $54.74 | 9,278,279 |
| 2019-05-08 | $55.49 | $57.45 | $54.78 | $56.62 | $56.62 | 10,633,807 |
| 2019-05-07 | $55.64 | $56.95 | $54.90 | $55.85 | $55.85 | 17,145,644 |
| 2019-05-06 | $51.41 | $57.30 | $51.35 | $56.04 | $56.04 | 20,699,150 |
| 2019-05-03 | $51.61 | $52.83 | $50.72 | $52.59 | $52.59 | 9,997,849 |
| 2019-05-02 | $49.59 | $51.62 | $49.40 | $51.62 | $51.62 | 8,194,835 |
| 2019-05-01 | $51.39 | $51.55 | $49.63 | $49.73 | $49.73 | 7,569,534 |
| 2019-04-30 | $52.66 | $52.66 | $50.35 | $51.56 | $51.56 | 8,574,731 |
| 2019-04-29 | $52.51 | $52.94 | $51.96 | $52.26 | $52.26 | 8,974,139 |
| 2019-04-26 | $50.50 | $52.67 | $50.39 | $52.63 | $52.63 | 10,804,698 |
| 2019-04-25 | $49.98 | $50.50 | $49.26 | $50.23 | $50.23 | 6,044,612 |
| 2019-04-24 | $50.48 | $50.71 | $49.77 | $50.20 | $50.20 | 7,281,068 |
| 2019-04-23 | $48.16 | $50.51 | $46.85 | $50.31 | $50.31 | 17,295,987 |
| 2019-04-22 | $48.41 | $49.24 | $47.71 | $48.08 | $48.08 | 8,425,976 |
| 2019-04-18 | $47.01 | $48.43 | $45.44 | $48.20 | $48.20 | 17,863,700 |
| 2019-04-17 | $50.06 | $50.07 | $46.10 | $47.01 | $47.01 | 19,375,251 |
| 2019-04-16 | $53.98 | $53.98 | $49.27 | $50.07 | $50.07 | 12,233,533 |
| 2019-04-15 | $53.07 | $53.24 | $52.26 | $53.22 | $53.22 | 6,655,067 |
| 2019-04-12 | $55.32 | $55.45 | $52.36 | $52.92 | $52.92 | 10,855,432 |
| 2019-04-11 | $57.42 | $57.90 | $55.03 | $55.13 | $55.13 | 8,798,990 |
| 2019-04-10 | $58.16 | $58.17 | $56.86 | $57.29 | $57.29 | 9,565,412 |
| 2019-04-09 | $56.37 | $58.25 | $56.00 | $57.88 | $57.88 | 10,971,679 |
| 2019-04-08 | $55.84 | $56.72 | $55.21 | $56.64 | $56.64 | 8,552,881 |
| 2019-04-05 | $53.77 | $56.15 | $53.52 | $55.84 | $55.84 | 10,474,879 |
| 2019-04-04 | $53.44 | $54.08 | $53.30 | $53.56 | $53.56 | 5,019,182 |
| 2019-04-03 | $54.00 | $54.61 | $53.16 | $53.37 | $53.37 | 6,392,758 |
| 2019-04-02 | $54.88 | $54.88 | $53.32 | $53.69 | $53.69 | 7,161,006 |
| 2019-04-01 | $53.67 | $54.27 | $53.06 | $54.16 | $54.16 | 6,150,919 |
| 2019-03-29 | $53.14 | $53.34 | $51.74 | $53.10 | $53.10 | 7,023,265 |
| 2019-03-28 | $52.34 | $53.40 | $52.04 | $52.82 | $52.82 | 9,488,753 |
| 2019-03-27 | $50.15 | $52.52 | $49.56 | $52.12 | $52.12 | 34,966,762 |
| 2019-03-26 | $56.84 | $56.84 | $54.21 | $54.85 | $54.85 | 5,782,324 |
| 2019-03-25 | $57.04 | $58.15 | $55.81 | $57.05 | $57.05 | 2,250,000 |
| 2019-03-22 | $58.63 | $58.84 | $57.05 | $57.14 | $57.14 | 3,472,429 |
| 2019-03-21 | $58.50 | $59.10 | $58.14 | $58.91 | $58.91 | 4,065,672 |
| 2019-03-20 | $59.98 | $60.06 | $58.53 | $58.68 | $58.68 | 2,347,996 |
| 2019-03-19 | $59.50 | $60.59 | $59.32 | $59.97 | $59.97 | 2,034,420 |
| 2019-03-18 | $59.21 | $59.62 | $58.98 | $59.36 | $59.36 | 2,607,871 |
| 2019-03-15 | $59.59 | $60.18 | $59.07 | $59.15 | $59.15 | 4,062,648 |
| 2019-03-14 | $59.88 | $60.30 | $59.25 | $59.38 | $59.38 | 2,632,628 |
| 2019-03-13 | $58.57 | $60.32 | $58.39 | $59.98 | $59.98 | 4,491,481 |
| 2019-03-12 | $57.74 | $58.56 | $57.53 | $58.28 | $58.28 | 2,876,189 |
| 2019-03-11 | $56.81 | $57.67 | $56.10 | $57.45 | $57.45 | 2,665,625 |
| 2019-03-08 | $56.03 | $57.06 | $55.90 | $56.56 | $56.56 | 3,106,554 |
| 2019-03-07 | $56.99 | $57.67 | $56.34 | $56.43 | $56.43 | 3,824,664 |
| 2019-03-06 | $57.99 | $58.15 | $56.79 | $56.88 | $56.88 | 4,138,082 |
| 2019-03-05 | $58.82 | $58.96 | $57.44 | $58.08 | $58.08 | 4,053,691 |
| 2019-03-04 | $61.29 | $61.76 | $58.08 | $58.56 | $58.56 | 4,982,293 |
| 2019-03-01 | $61.53 | $62.32 | $60.66 | $61.34 | $61.34 | 3,242,407 |
| 2019-02-28 | $62.15 | $62.79 | $59.93 | $60.89 | $60.89 | 5,135,659 |
| 2019-02-27 | $63.38 | $63.73 | $60.91 | $61.89 | $61.89 | 3,513,262 |
| 2019-02-26 | $63.98 | $64.21 | $63.60 | $63.79 | $63.79 | 1,880,347 |
| 2019-02-25 | $64.35 | $64.50 | $63.87 | $64.02 | $64.02 | 1,901,186 |
| 2019-02-22 | $63.78 | $64.36 | $63.49 | $64.01 | $64.01 | 1,998,411 |
| 2019-02-21 | $65.33 | $65.36 | $63.19 | $63.51 | $63.51 | 2,938,709 |
| 2019-02-20 | $64.35 | $65.48 | $64.15 | $65.28 | $65.28 | 2,760,024 |
| 2019-02-19 | $64.66 | $65.05 | $64.05 | $64.41 | $64.41 | 2,759,865 |
| 2019-02-15 | $64.64 | $65.25 | $64.47 | $64.97 | $64.97 | 1,692,851 |
| 2019-02-14 | $63.38 | $64.39 | $63.06 | $63.96 | $63.96 | 1,796,274 |
| 2019-02-13 | $63.07 | $64.06 | $62.93 | $63.69 | $63.69 | 2,747,383 |
| 2019-02-12 | $62.44 | $63.14 | $61.57 | $63.05 | $63.05 | 3,203,596 |
| 2019-02-11 | $62.95 | $63.11 | $61.62 | $61.95 | $61.95 | 3,314,440 |
| 2019-02-08 | $63.73 | $63.96 | $62.24 | $62.90 | $62.90 | 2,606,858 |
| 2019-02-07 | $64.35 | $64.89 | $63.04 | $63.91 | $63.91 | 2,904,665 |
| 2019-02-06 | $127.50 | $127.50 | $121.83 | $126.16 | $63.08 | 6,312,082 |
| 2019-02-05 | $136.09 | $138.49 | $125.73 | $127.47 | $63.74 | 6,081,292 |
| 2019-02-04 | $131.67 | $132.20 | $128.01 | $129.97 | $64.99 | 6,067,946 |
| 2019-02-01 | $130.08 | $132.17 | $129.32 | $131.78 | $65.89 | 3,107,944 |
| 2019-01-31 | $130.10 | $131.37 | $129.07 | $130.57 | $65.29 | 4,738,538 |
| 2019-01-30 | $128.97 | $131.22 | $128.29 | $130.06 | $65.03 | 2,655,230 |
| 2019-01-29 | $129.43 | $129.43 | $126.23 | $127.89 | $63.95 | 1,777,400 |
| 2019-01-28 | $127.74 | $129.05 | $126.60 | $128.96 | $64.48 | 2,313,380 |
| 2019-01-25 | $128.19 | $129.28 | $127.61 | $129.00 | $64.50 | 2,858,656 |
| 2019-01-24 | $125.91 | $127.95 | $125.64 | $126.73 | $63.37 | 1,396,300 |
| 2019-01-23 | $126.29 | $127.43 | $124.13 | $125.54 | $62.77 | 2,142,116 |
| 2019-01-22 | $125.65 | $126.57 | $124.54 | $125.55 | $62.78 | 1,905,708 |
| 2019-01-18 | $125.50 | $126.70 | $124.76 | $126.62 | $63.31 | 2,139,654 |
| 2019-01-17 | $125.36 | $126.32 | $124.56 | $125.27 | $62.64 | 1,989,288 |
| 2019-01-16 | $126.01 | $127.68 | $125.08 | $126.46 | $63.23 | 4,019,656 |
| 2019-01-15 | $122.00 | $125.30 | $119.37 | $125.12 | $62.56 | 4,175,480 |
| 2019-01-14 | $119.40 | $122.55 | $119.06 | $121.90 | $60.95 | 5,905,418 |
| 2019-01-11 | $119.14 | $120.78 | $118.49 | $119.98 | $59.99 | 2,470,888 |
| 2019-01-10 | $118.06 | $118.48 | $116.68 | $118.42 | $59.21 | 4,164,360 |
| 2019-01-09 | $117.19 | $119.02 | $116.54 | $118.23 | $59.12 | 4,730,736 |
| 2019-01-08 | $115.93 | $117.27 | $114.85 | $116.08 | $58.04 | 4,672,142 |
| 2019-01-07 | $113.64 | $116.57 | $113.64 | $114.50 | $57.25 | 3,637,782 |
| 2019-01-04 | $111.49 | $114.44 | $110.94 | $113.53 | $56.77 | 3,337,562 |
| 2019-01-03 | $112.31 | $112.92 | $109.72 | $109.92 | $54.96 | 3,945,096 |
| 2019-01-02 | $114.06 | $114.17 | $111.73 | $113.00 | $56.50 | 3,255,414 |
| 2018-12-31 | $113.64 | $115.60 | $113.62 | $115.30 | $57.65 | 2,751,996 |
| 2018-12-28 | $113.88 | $114.60 | $112.19 | $112.80 | $56.40 | 2,306,274 |
| 2018-12-27 | $113.52 | $114.46 | $108.50 | $113.76 | $56.88 | 4,222,828 |
| 2018-12-26 | $109.74 | $115.41 | $109.68 | $115.38 | $57.69 | 2,869,176 |
| 2018-12-24 | $111.34 | $112.10 | $108.94 | $109.09 | $54.55 | 1,542,122 |
| 2018-12-21 | $114.68 | $116.37 | $112.16 | $112.51 | $56.26 | 7,270,630 |
| 2018-12-20 | $118.15 | $118.36 | $114.02 | $115.65 | $57.83 | 4,609,198 |
| 2018-12-19 | $120.10 | $123.19 | $117.98 | $118.92 | $59.46 | 4,266,880 |
| 2018-12-18 | $121.26 | $122.18 | $118.24 | $120.09 | $60.05 | 6,082,990 |
| 2018-12-17 | $119.20 | $123.24 | $114.68 | $121.42 | $60.71 | 13,092,630 |
| 2018-12-14 | $132.50 | $134.75 | $126.33 | $127.53 | $63.77 | 4,971,836 |
| 2018-12-13 | $134.65 | $136.30 | $131.40 | $132.87 | $66.44 | 2,856,232 |
| 2018-12-12 | $135.46 | $136.87 | $134.11 | $134.29 | $67.15 | 2,555,936 |
| 2018-12-11 | $134.37 | $135.92 | $132.05 | $132.83 | $66.42 | 2,325,688 |
| 2018-12-10 | $133.54 | $134.29 | $129.00 | $132.46 | $66.23 | 3,009,110 |
| 2018-12-07 | $135.58 | $136.67 | $131.89 | $133.22 | $66.61 | 4,159,768 |
| 2018-12-06 | $139.35 | $140.00 | $131.19 | $135.44 | $67.72 | 4,839,356 |
| 2018-12-04 | $147.17 | $148.98 | $141.99 | $142.18 | $71.09 | 4,047,050 |
| 2018-12-03 | $143.74 | $146.87 | $143.01 | $146.83 | $73.42 | 2,571,872 |
| 2018-11-30 | $142.10 | $142.84 | $141.11 | $142.25 | $71.13 | 3,148,530 |
| 2018-11-29 | $140.12 | $142.79 | $139.75 | $141.94 | $70.97 | 2,599,916 |
| 2018-11-28 | $137.26 | $140.91 | $136.50 | $140.86 | $70.43 | 3,545,494 |
| 2018-11-27 | $137.45 | $137.88 | $134.54 | $136.09 | $68.05 | 3,111,642 |
| 2018-11-26 | $136.82 | $139.72 | $136.82 | $138.45 | $69.23 | 2,265,936 |
| 2018-11-23 | $132.39 | $137.12 | $132.21 | $136.19 | $68.10 | 1,421,196 |
| 2018-11-21 | $130.83 | $133.97 | $130.81 | $133.53 | $66.77 | 3,020,170 |
| 2018-11-20 | $130.00 | $132.01 | $128.28 | $130.32 | $65.16 | 2,853,110 |
| 2018-11-19 | $135.50 | $135.82 | $130.83 | $131.37 | $65.69 | 3,348,674 |
| 2018-11-16 | $135.96 | $138.21 | $135.00 | $136.00 | $68.00 | 3,216,730 |
| 2018-11-15 | $135.24 | $137.01 | $132.64 | $135.87 | $67.94 | 2,776,052 |
| 2018-11-14 | $138.50 | $139.56 | $134.96 | $136.19 | $68.10 | 2,547,572 |
| 2018-11-13 | $137.82 | $138.86 | $135.50 | $136.94 | $68.47 | 2,542,820 |
| 2018-11-12 | $142.12 | $142.47 | $137.38 | $137.58 | $68.79 | 2,225,224 |
| 2018-11-09 | $143.19 | $144.36 | $141.22 | $142.31 | $71.16 | 2,168,914 |
| 2018-11-08 | $143.01 | $143.90 | $141.09 | $143.65 | $71.83 | 3,214,376 |
| 2018-11-07 | $133.11 | $143.86 | $132.51 | $142.96 | $71.48 | 6,076,904 |
| 2018-11-06 | $131.74 | $132.45 | $130.08 | $130.88 | $65.44 | 3,237,354 |
| 2018-11-05 | $129.48 | $132.90 | $129.19 | $131.77 | $65.89 | 2,914,024 |
| 2018-11-02 | $131.82 | $132.84 | $128.45 | $129.31 | $64.66 | 2,735,540 |
| 2018-11-01 | $131.31 | $133.17 | $130.24 | $131.13 | $65.57 | 2,902,664 |
| 2018-10-31 | $129.58 | $133.41 | $129.58 | $130.32 | $65.16 | 4,264,380 |
| 2018-10-30 | $125.14 | $128.50 | $123.84 | $128.15 | $64.08 | 3,956,158 |
| 2018-10-29 | $128.26 | $129.01 | $122.95 | $124.89 | $62.45 | 3,066,548 |
| 2018-10-26 | $130.26 | $130.45 | $125.07 | $127.25 | $63.63 | 5,249,876 |
| 2018-10-25 | $129.75 | $132.89 | $127.94 | $131.45 | $65.73 | 3,593,772 |
| 2018-10-24 | $134.40 | $136.77 | $129.51 | $129.53 | $64.77 | 5,126,892 |
| 2018-10-23 | $134.27 | $136.25 | $127.13 | $134.37 | $67.19 | 11,318,450 |
| 2018-10-22 | $142.60 | $143.89 | $138.79 | $141.31 | $70.66 | 3,539,310 |
| 2018-10-19 | $146.06 | $147.00 | $142.33 | $142.78 | $71.39 | 2,422,792 |
| 2018-10-18 | $145.85 | $146.92 | $144.59 | $145.90 | $72.95 | 2,033,380 |
| 2018-10-17 | $146.06 | $146.06 | $143.72 | $145.36 | $72.68 | 2,033,294 |
| 2018-10-16 | $141.29 | $146.57 | $141.14 | $146.46 | $73.23 | 2,775,762 |
| 2018-10-15 | $141.05 | $141.50 | $138.91 | $139.42 | $69.71 | 2,356,332 |
| 2018-10-12 | $141.05 | $142.26 | $138.98 | $140.82 | $70.41 | 3,912,522 |
| 2018-10-11 | $141.82 | $142.50 | $138.26 | $138.93 | $69.47 | 4,001,940 |
| 2018-10-10 | $143.06 | $144.53 | $141.66 | $141.95 | $70.98 | 5,113,120 |
| 2018-10-09 | $142.94 | $143.70 | $141.86 | $142.99 | $71.50 | 2,744,572 |
| 2018-10-08 | $143.94 | $144.33 | $141.05 | $142.70 | $71.35 | 2,833,242 |
| 2018-10-05 | $142.82 | $144.45 | $142.66 | $143.97 | $71.99 | 1,263,760 |
| 2018-10-04 | $145.38 | $145.90 | $142.65 | $142.95 | $71.48 | 2,002,766 |
| 2018-10-03 | $145.05 | $145.37 | $144.29 | $145.17 | $72.59 | 2,269,974 |
| 2018-10-02 | $145.51 | $145.95 | $144.16 | $145.00 | $72.50 | 3,232,530 |
| 2018-10-01 | $145.21 | $146.41 | $144.87 | $145.35 | $72.68 | 2,588,464 |
| 2018-09-28 | $143.19 | $145.04 | $142.75 | $144.78 | $72.39 | 2,968,366 |
| 2018-09-27 | $142.06 | $143.92 | $141.58 | $143.22 | $71.61 | 1,743,900 |
| 2018-09-26 | $142.42 | $142.65 | $141.38 | $141.58 | $70.79 | 1,815,252 |
| 2018-09-25 | $142.98 | $143.15 | $141.99 | $142.22 | $71.11 | 1,343,974 |
| 2018-09-24 | $142.59 | $143.54 | $141.99 | $142.98 | $71.49 | 2,119,562 |
| 2018-09-21 | $142.53 | $144.12 | $142.38 | $142.71 | $71.36 | 4,027,876 |
| 2018-09-20 | $143.43 | $143.76 | $142.21 | $142.83 | $71.42 | 2,013,418 |
| 2018-09-19 | $143.36 | $143.38 | $141.78 | $143.07 | $71.54 | 1,580,698 |
| 2018-09-18 | $141.50 | $143.96 | $141.14 | $142.84 | $71.42 | 2,236,680 |
| 2018-09-17 | $145.76 | $145.80 | $141.27 | $141.75 | $70.88 | 2,788,104 |
| 2018-09-14 | $145.19 | $145.86 | $144.22 | $145.24 | $72.62 | 2,497,972 |
| 2018-09-13 | $144.40 | $145.79 | $144.10 | $144.93 | $72.47 | 1,902,318 |
| 2018-09-12 | $144.00 | $144.48 | $142.65 | $144.28 | $72.14 | 1,851,880 |
| 2018-09-11 | $143.00 | $145.15 | $142.50 | $144.29 | $72.15 | 2,029,870 |
| 2018-09-10 | $145.63 | $146.31 | $142.53 | $143.43 | $71.72 | 2,187,568 |
| 2018-09-07 | $145.30 | $148.24 | $145.00 | $146.05 | $73.03 | 1,908,264 |
| 2018-09-06 | $145.52 | $146.04 | $143.89 | $145.31 | $72.66 | 2,368,580 |
| 2018-09-05 | $146.55 | $146.62 | $144.32 | $145.23 | $72.62 | 2,082,286 |
| 2018-09-04 | $146.40 | $147.56 | $146.01 | $146.21 | $73.11 | 2,979,966 |
| 2018-08-31 | $146.00 | $146.81 | $145.43 | $146.48 | $73.24 | 2,655,864 |
| 2018-08-30 | $146.88 | $147.93 | $146.38 | $146.69 | $73.35 | 1,345,524 |
| 2018-08-29 | $146.80 | $147.59 | $145.81 | $146.88 | $73.44 | 2,165,564 |
| 2018-08-28 | $145.78 | $146.43 | $145.00 | $146.38 | $73.19 | 1,760,556 |
| 2018-08-27 | $145.96 | $146.23 | $145.11 | $145.53 | $72.77 | 1,309,208 |
| 2018-08-24 | $144.64 | $145.35 | $143.89 | $145.24 | $72.62 | 1,670,962 |
| 2018-08-23 | $144.33 | $145.06 | $143.95 | $144.35 | $72.18 | 1,524,948 |
| 2018-08-22 | $143.93 | $144.28 | $142.96 | $144.06 | $72.03 | 1,915,902 |
| 2018-08-21 | $143.40 | $144.28 | $142.41 | $143.80 | $71.90 | 2,489,742 |
| 2018-08-20 | $143.41 | $143.56 | $142.00 | $143.08 | $71.54 | 2,422,674 |
| 2018-08-17 | $144.18 | $144.71 | $141.92 | $143.71 | $71.86 | 2,250,224 |
| 2018-08-16 | $144.38 | $145.38 | $143.65 | $143.92 | $71.96 | 2,465,028 |
| 2018-08-15 | $143.00 | $144.23 | $142.70 | $143.70 | $71.85 | 3,213,934 |
| 2018-08-14 | $139.86 | $143.79 | $139.74 | $143.68 | $71.84 | 4,164,998 |
| 2018-08-13 | $138.51 | $139.93 | $138.26 | $139.51 | $69.76 | 2,608,600 |
| 2018-08-10 | $137.74 | $139.93 | $137.50 | $138.49 | $69.25 | 1,941,830 |
| 2018-08-09 | $137.77 | $139.77 | $137.43 | $138.47 | $69.24 | 1,957,880 |
| 2018-08-08 | $135.88 | $137.90 | $135.77 | $137.46 | $68.73 | 1,673,324 |
| 2018-08-07 | $135.22 | $136.04 | $133.77 | $135.68 | $67.84 | 3,475,318 |
| 2018-08-06 | $133.89 | $135.76 | $133.66 | $135.19 | $67.60 | 4,231,390 |
| 2018-08-03 | $135.12 | $135.27 | $134.09 | $134.83 | $67.42 | 2,017,014 |
| 2018-08-02 | $132.80 | $135.23 | $131.80 | $135.10 | $67.55 | 2,299,618 |
| 2018-08-01 | $131.26 | $133.34 | $130.75 | $132.80 | $66.40 | 2,972,412 |
| 2018-07-31 | $129.50 | $130.95 | $129.16 | $130.33 | $65.17 | 1,895,482 |
| 2018-07-30 | $131.89 | $132.00 | $129.05 | $129.40 | $64.70 | 2,202,542 |
| 2018-07-27 | $133.20 | $133.49 | $131.54 | $132.08 | $66.04 | 1,518,566 |
| 2018-07-26 | $131.90 | $133.35 | $130.55 | $133.03 | $66.52 | 2,368,822 |
| 2018-07-25 | $130.64 | $132.87 | $129.89 | $131.88 | $65.94 | 4,364,222 |
| 2018-07-24 | $133.00 | $133.90 | $129.09 | $130.00 | $65.00 | 7,178,558 |
| 2018-07-23 | $135.40 | $136.29 | $134.81 | $136.12 | $68.06 | 3,314,264 |
| 2018-07-20 | $134.71 | $136.11 | $134.61 | $135.45 | $67.73 | 1,823,144 |
| 2018-07-19 | $134.50 | $135.82 | $133.72 | $135.25 | $67.63 | 1,890,494 |
| 2018-07-18 | $133.64 | $134.70 | $133.17 | $134.02 | $67.01 | 1,712,270 |
| 2018-07-17 | $132.35 | $134.00 | $130.80 | $133.91 | $66.96 | 2,763,476 |
| 2018-07-16 | $134.34 | $134.64 | $133.16 | $133.23 | $66.62 | 2,933,478 |
| 2018-07-13 | $132.70 | $134.70 | $132.68 | $134.53 | $67.27 | 2,814,962 |
| 2018-07-12 | $132.15 | $132.87 | $131.30 | $132.68 | $66.34 | 2,818,516 |
| 2018-07-11 | $130.00 | $132.06 | $128.43 | $131.45 | $65.73 | 2,237,686 |
| 2018-07-10 | $130.00 | $131.17 | $129.60 | $130.61 | $65.31 | 2,394,790 |
| 2018-07-09 | $129.78 | $129.90 | $128.53 | $129.30 | $64.65 | 2,837,438 |
| 2018-07-06 | $128.01 | $129.22 | $127.75 | $129.16 | $64.58 | 2,836,930 |
| 2018-07-05 | $125.83 | $128.02 | $125.77 | $127.99 | $64.00 | 2,852,714 |
| 2018-07-03 | $124.38 | $125.60 | $123.91 | $125.18 | $62.59 | 986,742 |
| 2018-07-02 | $122.81 | $124.13 | $121.01 | $124.06 | $62.03 | 2,087,620 |
| 2018-06-29 | $123.96 | $125.92 | $123.06 | $123.21 | $61.61 | 3,454,722 |
| 2018-06-28 | $121.14 | $123.95 | $120.25 | $123.78 | $61.89 | 2,617,180 |
| 2018-06-27 | $123.63 | $123.69 | $122.10 | $122.11 | $61.06 | 2,831,212 |
| 2018-06-26 | $123.90 | $124.33 | $123.07 | $123.35 | $61.68 | 2,955,338 |
| 2018-06-25 | $125.57 | $125.94 | $123.12 | $123.83 | $61.92 | 2,511,248 |
| 2018-06-22 | $125.29 | $125.90 | $124.67 | $125.60 | $62.80 | 8,216,248 |
| 2018-06-21 | $125.61 | $126.30 | $123.91 | $124.61 | $62.31 | 2,561,724 |
| 2018-06-20 | $124.46 | $125.99 | $124.46 | $125.75 | $62.88 | 1,976,072 |
| 2018-06-19 | $124.15 | $124.65 | $123.10 | $124.27 | $62.14 | 2,684,406 |
| 2018-06-18 | $123.48 | $125.04 | $122.59 | $125.04 | $62.52 | 3,490,506 |
| 2018-06-15 | $123.85 | $124.18 | $122.03 | $123.77 | $61.89 | 6,119,578 |
| 2018-06-14 | $125.12 | $125.85 | $122.82 | $123.50 | $61.75 | 4,442,660 |
| 2018-06-13 | $124.13 | $126.04 | $123.91 | $124.67 | $62.34 | 4,382,476 |
| 2018-06-12 | $121.93 | $123.78 | $121.24 | $123.71 | $61.86 | 3,093,398 |
| 2018-06-11 | $120.00 | $122.67 | $119.81 | $121.94 | $60.97 | 2,617,298 |
| 2018-06-08 | $118.21 | $119.81 | $116.94 | $119.81 | $59.91 | 2,715,744 |
| 2018-06-07 | $119.00 | $119.84 | $118.51 | $119.18 | $59.59 | 1,717,466 |
| 2018-06-06 | $117.97 | $118.97 | $117.59 | $118.97 | $59.49 | 2,501,628 |
| 2018-06-05 | $118.45 | $118.63 | $116.74 | $118.01 | $59.01 | 2,329,838 |
| 2018-06-04 | $117.57 | $118.35 | $116.50 | $118.25 | $59.13 | 2,613,818 |
| 2018-06-01 | $117.97 | $117.97 | $116.50 | $117.57 | $58.79 | 3,296,768 |
| 2018-05-31 | $118.68 | $118.84 | $116.92 | $117.16 | $58.58 | 4,428,412 |
| 2018-05-30 | $117.40 | $118.87 | $116.93 | $118.81 | $59.41 | 2,713,836 |
| 2018-05-29 | $117.67 | $118.08 | $115.34 | $116.91 | $58.46 | 2,598,938 |
| 2018-05-25 | $116.60 | $118.94 | $116.48 | $118.42 | $59.21 | 2,120,850 |
| 2018-05-24 | $116.43 | $116.96 | $115.00 | $116.61 | $58.31 | 2,585,700 |
| 2018-05-23 | $115.29 | $117.42 | $115.11 | $116.47 | $58.24 | 3,106,846 |
| 2018-05-22 | $116.05 | $116.94 | $115.21 | $115.73 | $57.87 | 1,818,174 |
| 2018-05-21 | $116.00 | $116.68 | $115.45 | $116.05 | $58.03 | 2,079,084 |
| 2018-05-18 | $114.68 | $115.81 | $114.58 | $115.38 | $57.69 | 2,310,764 |
| 2018-05-17 | $113.21 | $115.10 | $113.17 | $114.57 | $57.29 | 2,494,980 |
| 2018-05-16 | $113.35 | $113.54 | $112.25 | $113.06 | $56.53 | 2,734,306 |
| 2018-05-15 | $114.03 | $114.28 | $112.64 | $113.10 | $56.55 | 2,446,024 |
| 2018-05-14 | $114.50 | $115.77 | $114.16 | $114.73 | $57.37 | 1,810,896 |
| 2018-05-11 | $113.44 | $114.87 | $112.31 | $114.44 | $57.22 | 3,329,790 |
| 2018-05-10 | $113.04 | $114.44 | $112.65 | $113.06 | $56.53 | 2,876,312 |
| 2018-05-09 | $113.40 | $114.00 | $111.36 | $112.83 | $56.42 | 3,207,340 |
| 2018-05-08 | $115.81 | $115.81 | $112.69 | $113.41 | $56.71 | 3,629,386 |
| 2018-05-07 | $117.10 | $117.86 | $114.89 | $115.49 | $57.75 | 4,041,972 |
| 2018-05-04 | $114.92 | $116.87 | $114.79 | $116.65 | $58.33 | 8,443,454 |
| 2018-05-03 | $114.38 | $116.07 | $112.86 | $115.01 | $57.51 | 7,199,058 |
| 2018-05-02 | $107.87 | $115.88 | $107.85 | $114.24 | $57.12 | 30,727,120 |
| 2018-05-01 | $108.76 | $109.26 | $107.05 | $108.77 | $54.39 | 3,094,082 |
| 2018-04-30 | $108.50 | $111.80 | $108.28 | $108.58 | $54.29 | 4,228,234 |
| 2018-04-27 | $108.96 | $111.05 | $108.67 | $110.17 | $55.09 | 1,923,768 |
| 2018-04-26 | $108.74 | $109.38 | $107.49 | $109.00 | $54.50 | 3,353,194 |
| 2018-04-25 | $107.88 | $109.97 | $107.40 | $109.29 | $54.65 | 4,192,800 |
| 2018-04-24 | $107.59 | $110.98 | $106.95 | $107.74 | $53.87 | 4,338,576 |
| 2018-04-23 | $110.77 | $110.91 | $109.79 | $110.57 | $55.29 | 2,342,890 |
| 2018-04-20 | $111.40 | $111.96 | $110.30 | $110.63 | $55.32 | 2,221,522 |
| 2018-04-19 | $112.07 | $112.43 | $111.04 | $111.37 | $55.69 | 2,055,478 |
| 2018-04-18 | $112.74 | $113.88 | $111.53 | $112.22 | $56.11 | 2,081,692 |
| 2018-04-17 | $111.14 | $112.80 | $111.14 | $112.11 | $56.06 | 3,025,616 |
| 2018-04-16 | $107.66 | $110.74 | $106.96 | $109.92 | $54.96 | 4,394,474 |
| 2018-04-13 | $106.59 | $107.15 | $105.98 | $106.64 | $53.32 | 1,129,056 |
| 2018-04-12 | $106.77 | $108.12 | $105.97 | $106.02 | $53.01 | 1,951,772 |
| 2018-04-11 | $107.15 | $107.73 | $105.32 | $105.93 | $52.97 | 2,520,434 |
| 2018-04-10 | $108.03 | $109.05 | $106.41 | $107.96 | $53.98 | 2,658,576 |
| 2018-04-09 | $107.27 | $108.38 | $106.49 | $106.58 | $53.29 | 1,590,976 |
| 2018-04-06 | $108.38 | $108.81 | $106.01 | $107.03 | $53.52 | 2,285,092 |
| 2018-04-05 | $107.04 | $109.13 | $106.44 | $108.95 | $54.48 | 3,145,648 |
| 2018-04-04 | $105.78 | $106.62 | $104.28 | $106.41 | $53.21 | 2,922,296 |
| 2018-04-03 | $106.32 | $107.02 | $104.50 | $106.21 | $53.11 | 3,376,382 |
| 2018-04-02 | $107.47 | $108.11 | $104.31 | $106.25 | $53.13 | 5,745,520 |
| 2018-03-29 | $101.26 | $107.06 | $100.95 | $106.87 | $53.44 | 4,210,226 |
| 2018-03-28 | $100.87 | $102.21 | $100.00 | $100.35 | $50.18 | 2,549,552 |
| 2018-03-27 | $102.24 | $103.02 | $100.60 | $101.14 | $50.57 | 2,017,764 |
| 2018-03-26 | $102.91 | $103.48 | $100.74 | $101.70 | $50.85 | 2,673,854 |
| 2018-03-23 | $103.88 | $105.00 | $101.27 | $101.47 | $50.74 | 4,017,458 |
| 2018-03-22 | $103.88 | $105.46 | $103.66 | $103.84 | $51.92 | 4,314,100 |
| 2018-03-21 | $103.90 | $105.04 | $103.45 | $104.69 | $52.35 | 3,315,332 |
| 2018-03-20 | $104.43 | $104.50 | $102.38 | $103.65 | $51.83 | 2,859,068 |
| 2018-03-19 | $105.03 | $105.46 | $103.67 | $104.41 | $52.21 | 2,881,902 |
| 2018-03-16 | $105.40 | $106.83 | $105.37 | $105.61 | $52.81 | 3,984,184 |
| 2018-03-15 | $103.85 | $106.67 | $103.66 | $105.24 | $52.62 | 3,221,896 |
| 2018-03-14 | $102.22 | $104.77 | $102.21 | $103.56 | $51.78 | 5,000,396 |
| 2018-03-13 | $100.77 | $102.02 | $100.39 | $101.67 | $50.84 | 2,230,900 |
| 2018-03-12 | $102.33 | $102.45 | $100.27 | $100.30 | $50.15 | 1,915,998 |
| 2018-03-09 | $101.07 | $102.68 | $100.50 | $102.66 | $51.33 | 2,026,616 |
| 2018-03-08 | $101.89 | $101.89 | $99.49 | $100.28 | $50.14 | 2,089,606 |
| 2018-03-07 | $100.14 | $101.88 | $99.87 | $101.71 | $50.86 | 1,824,102 |
| 2018-03-06 | $102.15 | $102.46 | $100.19 | $101.03 | $50.52 | 1,999,320 |
| 2018-03-05 | $100.49 | $102.50 | $99.47 | $101.92 | $50.96 | 2,136,182 |
| 2018-03-02 | $99.44 | $101.04 | $98.51 | $100.78 | $50.39 | 1,875,692 |
| 2018-03-01 | $101.38 | $101.71 | $99.24 | $99.81 | $49.91 | 2,249,744 |
| 2018-02-28 | $102.58 | $103.09 | $101.37 | $101.42 | $50.71 | 1,968,794 |
| 2018-02-27 | $102.55 | $104.15 | $102.28 | $102.37 | $51.19 | 1,488,798 |
| 2018-02-26 | $100.62 | $103.18 | $99.78 | $102.68 | $51.34 | 2,203,504 |
| 2018-02-23 | $100.24 | $100.59 | $98.91 | $100.45 | $50.23 | 1,581,860 |
| 2018-02-22 | $100.59 | $100.96 | $99.08 | $99.49 | $49.75 | 1,785,186 |
| 2018-02-21 | $100.46 | $102.26 | $100.12 | $100.20 | $50.10 | 2,172,450 |
| 2018-02-20 | $99.87 | $102.34 | $99.46 | $100.26 | $50.13 | 2,487,794 |
| 2018-02-16 | $99.72 | $100.98 | $98.84 | $100.22 | $50.11 | 2,410,222 |
| 2018-02-15 | $102.46 | $102.91 | $97.61 | $99.76 | $49.88 | 4,827,738 |
| 2018-02-14 | $102.01 | $103.82 | $101.17 | $102.13 | $51.07 | 2,670,610 |
| 2018-02-13 | $102.18 | $103.11 | $100.81 | $103.00 | $51.50 | 2,581,344 |
| 2018-02-12 | $102.57 | $103.93 | $101.10 | $103.09 | $51.55 | 2,659,798 |
| 2018-02-09 | $101.18 | $102.65 | $97.90 | $101.66 | $50.83 | 5,291,388 |
| 2018-02-08 | $104.04 | $104.95 | $100.09 | $100.36 | $50.18 | 6,207,262 |
| 2018-02-07 | $103.01 | $107.09 | $103.01 | $104.38 | $52.19 | 6,112,102 |
| 2018-02-06 | $99.79 | $106.61 | $99.79 | $103.67 | $51.84 | 5,572,096 |
| 2018-02-05 | $103.29 | $104.02 | $99.19 | $99.38 | $49.69 | 3,804,714 |
| 2018-02-02 | $106.00 | $106.72 | $103.51 | $103.75 | $51.88 | 2,387,178 |
| 2018-02-01 | $106.99 | $107.31 | $104.55 | $106.73 | $53.37 | 3,799,570 |
| 2018-01-31 | $110.92 | $112.13 | $106.61 | $107.24 | $53.62 | 3,207,734 |
| 2018-01-30 | $109.03 | $109.82 | $107.71 | $108.69 | $54.35 | 3,870,652 |
| 2018-01-29 | $111.18 | $112.42 | $110.87 | $111.27 | $55.64 | 1,608,096 |
| 2018-01-26 | $110.91 | $111.06 | $110.27 | $110.80 | $55.40 | 2,186,646 |
| 2018-01-25 | $111.36 | $111.36 | $109.79 | $110.66 | $55.33 | 1,444,956 |
| 2018-01-24 | $111.34 | $112.21 | $110.91 | $111.02 | $55.51 | 1,404,618 |
| 2018-01-23 | $111.17 | $112.33 | $110.12 | $110.97 | $55.49 | 1,640,876 |
| 2018-01-22 | $111.66 | $111.79 | $109.81 | $111.59 | $55.80 | 2,138,436 |
| 2018-01-19 | $111.95 | $111.95 | $109.06 | $110.67 | $55.34 | 2,473,546 |
| 2018-01-18 | $111.18 | $111.76 | $109.74 | $111.00 | $55.50 | 2,114,182 |
| 2018-01-17 | $110.33 | $111.72 | $108.90 | $111.35 | $55.68 | 2,433,408 |
| 2018-01-16 | $110.50 | $111.62 | $108.64 | $109.30 | $54.65 | 2,381,028 |
| 2018-01-12 | $107.78 | $109.70 | $107.00 | $109.48 | $54.74 | 1,515,804 |
| 2018-01-11 | $106.09 | $106.80 | $105.68 | $106.78 | $53.39 | 1,248,486 |
| 2018-01-10 | $105.62 | $106.06 | $103.40 | $105.80 | $52.90 | 1,828,348 |
| 2018-01-09 | $105.41 | $106.74 | $105.04 | $105.97 | $52.99 | 1,924,584 |
| 2018-01-08 | $105.40 | $105.58 | $103.58 | $104.92 | $52.46 | 2,701,964 |
| 2018-01-05 | $103.10 | $106.02 | $102.66 | $105.49 | $52.75 | 2,804,390 |
| 2018-01-04 | $105.00 | $105.00 | $102.19 | $102.50 | $51.25 | 2,063,690 |
| 2018-01-03 | $103.45 | $104.52 | $102.57 | $104.43 | $52.22 | 2,287,296 |
| 2018-01-02 | $100.70 | $102.68 | $99.07 | $102.59 | $51.30 | 2,211,514 |
| 2017-12-29 | $103.50 | $103.85 | $100.84 | $100.88 | $50.44 | 1,535,100 |
| 2017-12-28 | $102.47 | $103.42 | $101.81 | $102.90 | $51.45 | 1,255,364 |
| 2017-12-27 | $102.64 | $103.96 | $102.34 | $103.02 | $51.51 | 1,424,692 |
| 2017-12-26 | $102.29 | $103.28 | $101.89 | $102.26 | $51.13 | 1,023,400 |
| 2017-12-22 | $102.19 | $102.67 | $101.26 | $102.16 | $51.08 | 1,512,998 |
| 2017-12-21 | $103.21 | $103.99 | $101.53 | $102.59 | $51.30 | 3,028,590 |
| 2017-12-20 | $102.35 | $104.65 | $101.26 | $102.95 | $51.48 | 3,013,078 |
| 2017-12-19 | $99.26 | $101.25 | $98.21 | $100.94 | $50.47 | 3,990,798 |
| 2017-12-18 | $96.18 | $99.62 | $95.34 | $97.93 | $48.97 | 6,441,266 |
| 2017-12-15 | $99.00 | $100.17 | $94.69 | $94.86 | $47.43 | 8,255,008 |
| 2017-12-14 | $101.50 | $101.91 | $98.80 | $99.02 | $49.51 | 2,602,120 |
| 2017-12-13 | $100.86 | $102.38 | $100.79 | $101.19 | $50.60 | 3,957,838 |
| 2017-12-12 | $100.17 | $100.88 | $99.43 | $100.86 | $50.43 | 2,495,646 |
| 2017-12-11 | $101.17 | $101.92 | $99.06 | $99.70 | $49.85 | 2,220,462 |
| 2017-12-08 | $101.11 | $102.30 | $100.75 | $101.34 | $50.67 | 2,271,618 |
| 2017-12-07 | $98.77 | $101.31 | $98.49 | $100.90 | $50.45 | 2,582,870 |
| 2017-12-06 | $99.87 | $99.91 | $97.61 | $98.51 | $49.26 | 2,118,656 |
| 2017-12-05 | $98.42 | $100.57 | $97.43 | $99.73 | $49.87 | 3,997,282 |
| 2017-12-04 | $102.69 | $103.15 | $98.19 | $98.28 | $49.14 | 3,020,642 |
| 2017-12-01 | $102.39 | $102.99 | $97.45 | $101.10 | $50.55 | 2,709,920 |
| 2017-11-30 | $99.33 | $102.44 | $99.33 | $102.09 | $51.05 | 3,098,306 |
| 2017-11-29 | $97.60 | $99.98 | $97.52 | $99.01 | $49.51 | 2,188,864 |
| 2017-11-28 | $98.08 | $99.18 | $96.44 | $97.81 | $48.91 | 2,544,986 |
| 2017-11-27 | $96.69 | $98.90 | $96.65 | $98.09 | $49.05 | 2,984,468 |
| 2017-11-24 | $97.07 | $97.89 | $96.53 | $97.17 | $48.59 | 817,914 |
| 2017-11-22 | $94.40 | $98.66 | $94.33 | $96.95 | $48.48 | 2,761,640 |
| 2017-11-21 | $94.39 | $94.84 | $93.15 | $93.92 | $46.96 | 2,384,178 |
| 2017-11-20 | $95.23 | $95.64 | $93.39 | $93.78 | $46.89 | 2,466,694 |
| 2017-11-17 | $95.67 | $95.95 | $95.04 | $95.14 | $47.57 | 2,009,132 |
| 2017-11-16 | $92.51 | $96.93 | $92.51 | $95.94 | $47.97 | 3,431,200 |
| 2017-11-15 | $92.80 | $93.02 | $90.07 | $92.15 | $46.08 | 2,550,734 |
| 2017-11-14 | $93.95 | $94.36 | $92.75 | $93.03 | $46.52 | 1,715,424 |
| 2017-11-13 | $93.11 | $94.99 | $93.11 | $94.36 | $47.18 | 3,031,300 |
| 2017-11-10 | $93.37 | $93.88 | $92.33 | $93.68 | $46.84 | 1,306,936 |
| 2017-11-09 | $92.78 | $93.35 | $91.57 | $93.28 | $46.64 | 2,109,806 |
| 2017-11-08 | $94.72 | $94.74 | $92.18 | $93.15 | $46.58 | 2,487,596 |
| 2017-11-07 | $95.20 | $96.11 | $94.23 | $94.81 | $47.41 | 1,216,202 |
| 2017-11-06 | $96.26 | $97.31 | $95.10 | $95.32 | $47.66 | 2,195,572 |
| 2017-11-03 | $95.49 | $96.68 | $95.00 | $96.03 | $48.02 | 1,701,760 |
| 2017-11-02 | $97.17 | $97.49 | $94.73 | $95.81 | $47.91 | 2,992,370 |
| 2017-11-01 | $94.09 | $97.08 | $94.09 | $96.65 | $48.33 | 4,468,356 |
| 2017-10-31 | $93.97 | $95.43 | $92.93 | $93.67 | $46.84 | 2,796,568 |
| 2017-10-30 | $94.09 | $95.00 | $92.94 | $93.81 | $46.91 | 2,124,668 |
| 2017-10-27 | $91.09 | $94.97 | $90.54 | $94.41 | $47.21 | 4,306,392 |
| 2017-10-26 | $91.18 | $91.42 | $89.87 | $91.13 | $45.57 | 4,614,114 |
| 2017-10-25 | $93.00 | $93.05 | $89.08 | $90.78 | $45.39 | 5,012,788 |
| 2017-10-24 | $93.14 | $94.84 | $90.50 | $93.02 | $46.51 | 9,058,410 |
| 2017-10-23 | $97.24 | $98.38 | $96.15 | $97.99 | $49.00 | 3,577,662 |
| 2017-10-20 | $95.31 | $96.93 | $94.10 | $96.50 | $48.25 | 2,928,722 |
| 2017-10-19 | $93.45 | $94.72 | $92.12 | $94.70 | $47.35 | 2,820,344 |
| 2017-10-18 | $93.36 | $94.23 | $92.31 | $93.54 | $46.77 | 3,772,100 |
| 2017-10-17 | $92.02 | $94.80 | $91.54 | $93.80 | $46.90 | 5,993,916 |
| 2017-10-16 | $90.56 | $92.98 | $90.11 | $90.92 | $45.46 | 4,967,436 |
| 2017-10-13 | $87.06 | $91.22 | $83.56 | $90.56 | $45.28 | 12,692,908 |
| 2017-10-12 | $96.24 | $96.57 | $92.87 | $93.68 | $46.84 | 6,424,170 |
| 2017-10-11 | $96.02 | $96.31 | $94.26 | $96.05 | $48.03 | 4,941,424 |
| 2017-10-10 | $97.48 | $97.48 | $95.17 | $96.35 | $48.18 | 3,177,740 |
| 2017-10-09 | $97.59 | $97.95 | $96.15 | $97.22 | $48.61 | 1,721,596 |
| 2017-10-06 | $97.46 | $98.03 | $97.07 | $98.01 | $49.01 | 2,220,986 |
| 2017-10-05 | $97.00 | $97.82 | $96.36 | $97.35 | $48.68 | 3,041,986 |
| 2017-10-04 | $97.04 | $97.77 | $96.61 | $96.77 | $48.39 | 1,388,540 |
| 2017-10-03 | $97.03 | $98.28 | $95.83 | $96.97 | $48.49 | 1,942,226 |
| 2017-10-02 | $97.13 | $98.13 | $96.13 | $96.96 | $48.48 | 3,728,940 |
| 2017-09-29 | $96.21 | $97.93 | $94.97 | $96.77 | $48.39 | 4,187,756 |
| 2017-09-28 | $93.30 | $96.47 | $92.88 | $95.84 | $47.92 | 5,340,358 |
| 2017-09-27 | $92.73 | $94.25 | $91.93 | $93.72 | $46.86 | 2,786,210 |
| 2017-09-26 | $91.22 | $93.87 | $91.22 | $92.32 | $46.16 | 4,402,530 |
| 2017-09-25 | $92.00 | $96.08 | $90.27 | $90.33 | $45.17 | 4,210,596 |
| 2017-09-22 | $90.74 | $94.52 | $87.26 | $92.22 | $46.11 | 6,985,506 |
| 2017-09-21 | $90.70 | $91.01 | $89.90 | $90.74 | $45.37 | 3,268,748 |
| 2017-09-20 | $90.00 | $90.95 | $89.35 | $90.76 | $45.38 | 3,719,012 |
| 2017-09-19 | $94.74 | $94.76 | $88.12 | $89.78 | $44.89 | 9,417,510 |
| 2017-09-18 | $95.95 | $95.99 | $94.07 | $94.58 | $47.29 | 3,228,284 |
| 2017-09-15 | $95.88 | $97.21 | $94.93 | $95.98 | $47.99 | 3,849,380 |
| 2017-09-14 | $97.86 | $98.57 | $95.07 | $95.92 | $47.96 | 4,130,442 |
| 2017-09-13 | $97.00 | $98.72 | $95.20 | $98.16 | $49.08 | 7,152,400 |
| 2017-09-12 | $90.73 | $91.16 | $89.62 | $90.88 | $45.44 | 2,002,178 |
| 2017-09-11 | $90.00 | $91.09 | $89.65 | $90.54 | $45.27 | 2,757,474 |
| 2017-09-08 | $88.82 | $89.95 | $88.66 | $89.54 | $44.77 | 1,812,680 |
| 2017-09-07 | $88.52 | $89.56 | $87.75 | $89.08 | $44.54 | 1,683,304 |
| 2017-09-06 | $89.16 | $89.16 | $87.37 | $88.32 | $44.16 | 2,653,218 |
| 2017-09-05 | $88.24 | $89.23 | $87.99 | $88.63 | $44.32 | 1,893,280 |
| 2017-09-01 | $88.90 | $88.90 | $87.00 | $88.62 | $44.31 | 1,802,472 |
| 2017-08-31 | $86.89 | $88.96 | $86.87 | $88.85 | $44.43 | 2,666,054 |
| 2017-08-30 | $86.20 | $87.07 | $85.85 | $86.43 | $43.22 | 1,548,106 |
| 2017-08-29 | $85.90 | $86.46 | $84.89 | $86.22 | $43.11 | 1,283,214 |
| 2017-08-28 | $86.00 | $87.02 | $85.84 | $86.34 | $43.17 | 1,371,672 |
| 2017-08-25 | $86.04 | $86.88 | $85.75 | $85.90 | $42.95 | 2,130,174 |
| 2017-08-24 | $86.07 | $86.50 | $85.44 | $86.00 | $43.00 | 1,259,304 |
| 2017-08-23 | $85.85 | $86.20 | $84.99 | $85.70 | $42.85 | 1,770,308 |
| 2017-08-22 | $84.31 | $86.38 | $84.31 | $86.25 | $43.13 | 2,168,642 |
| 2017-08-21 | $83.64 | $84.67 | $83.43 | $84.26 | $42.13 | 2,367,086 |
| 2017-08-18 | $83.73 | $83.96 | $83.03 | $83.49 | $41.75 | 1,740,522 |
| 2017-08-17 | $82.98 | $84.91 | $82.98 | $83.62 | $41.81 | 3,258,568 |
| 2017-08-16 | $82.80 | $83.51 | $82.59 | $82.87 | $41.44 | 3,071,320 |
| 2017-08-15 | $83.13 | $83.29 | $82.20 | $82.85 | $41.43 | 2,067,966 |
| 2017-08-14 | $83.13 | $83.37 | $82.47 | $82.95 | $41.48 | 1,519,284 |
| 2017-08-11 | $81.50 | $82.37 | $81.00 | $82.14 | $41.07 | 1,535,456 |
| 2017-08-10 | $82.30 | $82.45 | $81.11 | $81.41 | $40.71 | 1,589,276 |
| 2017-08-09 | $82.69 | $83.30 | $82.17 | $82.73 | $41.37 | 1,672,360 |
| 2017-08-08 | $82.65 | $83.42 | $82.08 | $82.72 | $41.36 | 1,673,474 |
| 2017-08-07 | $82.39 | $82.84 | $81.45 | $82.60 | $41.30 | 2,307,512 |
| 2017-08-04 | $83.66 | $84.12 | $82.22 | $82.38 | $41.19 | 3,345,194 |
| 2017-08-03 | $81.79 | $83.24 | $81.64 | $83.19 | $41.60 | 2,546,644 |
| 2017-08-02 | $80.53 | $81.96 | $79.88 | $81.79 | $40.90 | 3,589,684 |
| 2017-08-01 | $83.66 | $84.12 | $82.22 | $82.38 | $41.19 | 3,315,756 |
| 2017-07-31 | $82.68 | $82.69 | $79.06 | $79.42 | $39.71 | 4,080,478 |
| 2017-07-28 | $82.00 | $83.23 | $81.30 | $82.69 | $41.35 | 2,419,982 |
| 2017-07-27 | $83.08 | $83.09 | $80.64 | $81.17 | $40.59 | 2,776,044 |
| 2017-07-26 | $82.85 | $84.50 | $82.62 | $83.39 | $41.70 | 4,172,782 |
| 2017-07-25 | $87.24 | $87.94 | $82.13 | $82.85 | $41.43 | 5,990,804 |
| 2017-07-24 | $84.73 | $85.02 | $84.01 | $84.20 | $42.10 | 3,821,022 |
| 2017-07-21 | $85.37 | $85.37 | $84.34 | $84.73 | $42.37 | 1,654,134 |
| 2017-07-20 | $84.97 | $86.02 | $84.51 | $85.40 | $42.70 | 3,877,596 |
| 2017-07-19 | $84.50 | $85.22 | $84.13 | $84.65 | $42.33 | 2,656,144 |
| 2017-07-18 | $84.31 | $84.52 | $83.55 | $84.44 | $42.22 | 3,899,868 |
| 2017-07-17 | $82.97 | $83.93 | $82.61 | $83.69 | $41.85 | 3,238,374 |
| 2017-07-14 | $82.71 | $83.39 | $82.33 | $82.80 | $41.40 | 3,438,870 |
| 2017-07-13 | $82.49 | $82.72 | $81.52 | $82.40 | $41.20 | 2,762,120 |
| 2017-07-12 | $82.37 | $82.87 | $81.68 | $82.50 | $41.25 | 3,610,460 |
| 2017-07-11 | $81.80 | $82.92 | $81.29 | $81.98 | $40.99 | 3,297,606 |
| 2017-07-10 | $81.11 | $81.74 | $80.74 | $81.13 | $40.57 | 1,871,812 |
| 2017-07-07 | $80.20 | $81.85 | $79.89 | $81.26 | $40.63 | 2,518,734 |
| 2017-07-06 | $81.00 | $81.55 | $79.37 | $79.70 | $39.85 | 2,647,258 |
| 2017-07-05 | $80.48 | $82.12 | $80.16 | $81.59 | $40.80 | 2,689,246 |
| 2017-07-03 | $80.00 | $80.73 | $79.71 | $80.14 | $40.07 | 1,449,284 |
| 2017-06-30 | $80.28 | $80.60 | $79.37 | $79.88 | $39.94 | 2,693,166 |
| 2017-06-29 | $81.50 | $81.50 | $78.56 | $79.95 | $39.98 | 2,092,556 |
| 2017-06-28 | $81.61 | $81.70 | $80.49 | $81.36 | $40.68 | 2,459,334 |
| 2017-06-27 | $82.58 | $82.58 | $80.78 | $81.01 | $40.51 | 3,350,620 |
| 2017-06-26 | $84.15 | $84.83 | $82.21 | $82.35 | $41.18 | 4,650,810 |
| 2017-06-23 | $83.18 | $85.80 | $82.39 | $84.15 | $42.08 | 5,989,314 |
| 2017-06-22 | $80.21 | $83.81 | $79.85 | $83.00 | $41.50 | 5,281,376 |
| 2017-06-21 | $78.87 | $80.36 | $78.54 | $80.12 | $40.06 | 3,496,700 |
| 2017-06-20 | $78.46 | $78.60 | $77.97 | $78.32 | $39.16 | 2,455,600 |
| 2017-06-19 | $78.58 | $79.48 | $78.46 | $78.63 | $39.32 | 3,062,750 |
| 2017-06-16 | $79.12 | $79.50 | $77.95 | $78.63 | $39.32 | 3,401,648 |
| 2017-06-15 | $77.83 | $79.03 | $77.83 | $79.02 | $39.51 | 3,871,998 |
| 2017-06-14 | $78.55 | $79.16 | $77.91 | $78.36 | $39.18 | 2,030,294 |
| 2017-06-13 | $76.93 | $78.28 | $76.90 | $78.06 | $39.03 | 2,573,614 |
| 2017-06-12 | $77.38 | $77.47 | $74.73 | $76.49 | $38.25 | 2,524,270 |
| 2017-06-09 | $77.48 | $78.63 | $76.91 | $77.50 | $38.75 | 2,627,006 |
| 2017-06-08 | $77.65 | $78.14 | $77.28 | $77.67 | $38.84 | 2,511,136 |
| 2017-06-07 | $76.57 | $78.04 | $76.43 | $77.62 | $38.81 | 2,868,800 |
| 2017-06-06 | $75.57 | $76.96 | $75.42 | $76.23 | $38.12 | 3,163,372 |
| 2017-06-05 | $75.12 | $76.26 | $74.93 | $75.60 | $37.80 | 2,130,624 |
| 2017-06-02 | $75.43 | $75.75 | $75.00 | $75.19 | $37.60 | 2,841,172 |
| 2017-06-01 | $72.69 | $75.76 | $72.67 | $75.25 | $37.63 | 5,870,154 |
| 2017-05-31 | $73.48 | $73.73 | $72.14 | $72.63 | $36.32 | 5,848,960 |
| 2017-05-30 | $74.57 | $74.69 | $73.33 | $73.46 | $36.73 | 2,236,680 |
| 2017-05-26 | $75.31 | $75.47 | $74.32 | $74.57 | $37.29 | 1,839,480 |
| 2017-05-25 | $74.97 | $75.63 | $74.54 | $75.25 | $37.63 | 3,646,532 |
| 2017-05-24 | $74.24 | $75.10 | $73.89 | $74.75 | $37.38 | 2,404,682 |
| 2017-05-23 | $74.13 | $74.75 | $73.66 | $73.99 | $37.00 | 2,739,166 |
| 2017-05-22 | $73.58 | $74.36 | $72.81 | $74.02 | $37.01 | 4,038,908 |
| 2017-05-19 | $75.88 | $76.47 | $74.97 | $75.07 | $37.54 | 3,035,506 |
| 2017-05-18 | $75.01 | $76.17 | $74.54 | $75.62 | $37.81 | 3,883,342 |
| 2017-05-17 | $76.03 | $76.34 | $75.33 | $75.42 | $37.71 | 1,991,142 |
| 2017-05-16 | $76.77 | $76.98 | $76.12 | $76.44 | $38.22 | 3,095,282 |
| 2017-05-15 | $76.35 | $76.43 | $75.41 | $76.40 | $38.20 | 3,019,802 |
| 2017-05-12 | $76.35 | $76.78 | $75.45 | $75.67 | $37.84 | 3,372,574 |
| 2017-05-11 | $76.96 | $77.19 | $76.17 | $76.24 | $38.12 | 2,108,060 |
| 2017-05-10 | $75.57 | $77.59 | $75.41 | $77.36 | $38.68 | 4,680,272 |
| 2017-05-09 | $75.87 | $76.34 | $75.19 | $75.73 | $37.87 | 2,957,742 |
| 2017-05-08 | $76.99 | $77.59 | $75.75 | $75.79 | $37.90 | 3,061,130 |
| 2017-05-05 | $76.28 | $77.25 | $76.24 | $76.88 | $38.44 | 2,575,474 |
| 2017-05-04 | $75.77 | $76.50 | $74.53 | $75.87 | $37.94 | 5,045,106 |
| 2017-05-03 | $76.90 | $77.60 | $75.48 | $76.04 | $38.02 | 3,320,134 |
| 2017-05-02 | $75.84 | $77.19 | $75.13 | $76.99 | $38.50 | 5,204,938 |
| 2017-05-01 | $74.40 | $75.39 | $74.06 | $75.33 | $37.67 | 4,261,430 |
| 2017-04-28 | $72.84 | $74.55 | $72.77 | $74.40 | $37.20 | 3,756,312 |
| 2017-04-27 | $72.80 | $73.42 | $72.21 | $72.95 | $36.48 | 5,540,464 |
| 2017-04-26 | $73.90 | $75.43 | $71.30 | $72.80 | $36.40 | 6,995,130 |
| 2017-04-25 | $72.69 | $74.12 | $71.77 | $73.45 | $36.73 | 3,812,906 |
| 2017-04-24 | $71.56 | $72.60 | $70.95 | $71.99 | $36.00 | 5,125,398 |
| 2017-04-21 | $71.69 | $71.83 | $70.58 | $70.64 | $35.32 | 3,566,190 |
| 2017-04-20 | $71.74 | $72.47 | $70.78 | $71.73 | $35.87 | 3,343,898 |
| 2017-04-19 | $71.40 | $72.00 | $71.12 | $71.70 | $35.85 | 1,763,250 |
| 2017-04-18 | $71.15 | $71.50 | $70.25 | $71.17 | $35.59 | 2,199,230 |
| 2017-04-17 | $70.58 | $71.03 | $70.39 | $71.03 | $35.52 | 2,208,538 |
| 2017-04-13 | $70.84 | $71.00 | $70.19 | $70.56 | $35.28 | 1,544,362 |
| 2017-04-12 | $72.23 | $72.23 | $70.04 | $70.88 | $35.44 | 2,572,870 |
| 2017-04-11 | $71.66 | $72.31 | $71.10 | $72.20 | $36.10 | 1,814,266 |
| 2017-04-10 | $71.04 | $71.98 | $70.80 | $71.77 | $35.89 | 1,646,594 |
| 2017-04-07 | $71.33 | $71.58 | $70.64 | $71.04 | $35.52 | 1,474,618 |
| 2017-04-06 | $70.83 | $71.55 | $70.52 | $71.48 | $35.74 | 1,868,156 |
| 2017-04-05 | $70.34 | $71.83 | $70.20 | $70.74 | $35.37 | 2,816,578 |
| 2017-04-04 | $71.69 | $71.87 | $69.20 | $69.77 | $34.89 | 5,846,990 |
| 2017-04-03 | $71.31 | $72.29 | $71.31 | $71.67 | $35.84 | 3,304,998 |
| 2017-03-31 | $71.98 | $72.16 | $71.19 | $71.26 | $35.63 | 3,007,492 |
| 2017-03-30 | $70.92 | $72.33 | $70.76 | $72.15 | $36.08 | 3,667,848 |
| 2017-03-29 | $70.75 | $71.46 | $70.15 | $71.09 | $35.55 | 4,822,052 |
| 2017-03-28 | $69.86 | $70.96 | $69.58 | $70.83 | $35.42 | 5,187,034 |
| 2017-03-27 | $69.60 | $71.13 | $69.46 | $70.23 | $35.12 | 9,026,470 |
| 2017-03-24 | $65.30 | $69.47 | $65.30 | $68.73 | $34.37 | 8,123,060 |
| 2017-03-23 | $66.84 | $67.29 | $65.03 | $65.31 | $32.66 | 7,514,890 |
| 2017-03-22 | $67.14 | $68.36 | $66.39 | $68.01 | $34.01 | 3,804,842 |
| 2017-03-21 | $67.94 | $68.39 | $66.57 | $66.92 | $33.46 | 3,168,508 |
| 2017-03-20 | $68.42 | $68.46 | $67.33 | $67.72 | $33.86 | 3,447,724 |
| 2017-03-17 | $68.73 | $69.50 | $68.27 | $68.59 | $34.30 | 3,444,960 |
| 2017-03-16 | $68.68 | $68.93 | $68.03 | $68.60 | $34.30 | 2,989,986 |
| 2017-03-15 | $67.73 | $68.71 | $67.50 | $68.56 | $34.28 | 4,882,568 |
| 2017-03-14 | $68.75 | $69.08 | $67.42 | $67.50 | $33.75 | 4,259,642 |
| 2017-03-13 | $68.52 | $69.70 | $67.77 | $69.43 | $34.72 | 4,663,014 |
| 2017-03-10 | $69.49 | $70.23 | $68.14 | $68.43 | $34.22 | 5,925,732 |
| 2017-03-09 | $70.47 | $70.70 | $69.27 | $69.56 | $34.78 | 4,262,318 |
| 2017-03-08 | $70.56 | $71.16 | $70.22 | $70.24 | $35.12 | 2,704,702 |
| 2017-03-07 | $71.00 | $71.17 | $70.42 | $70.56 | $35.28 | 2,294,548 |
| 2017-03-06 | $70.44 | $71.28 | $69.84 | $70.97 | $35.49 | 3,109,896 |
| 2017-03-03 | $71.05 | $71.52 | $70.68 | $70.97 | $35.49 | 3,536,576 |
| 2017-03-02 | $72.14 | $72.30 | $71.07 | $71.24 | $35.62 | 2,617,646 |
| 2017-03-01 | $71.66 | $73.23 | $71.45 | $72.42 | $36.21 | 4,369,100 |
| 2017-02-28 | $70.40 | $70.88 | $70.05 | $70.50 | $35.25 | 2,780,774 |
| 2017-02-27 | $70.73 | $71.42 | $70.52 | $71.11 | $35.56 | 2,959,074 |
| 2017-02-24 | $70.22 | $70.62 | $69.68 | $70.61 | $35.31 | 2,478,520 |
| 2017-02-23 | $70.71 | $70.98 | $70.04 | $70.58 | $35.29 | 2,152,524 |
| 2017-02-22 | $70.25 | $70.61 | $69.75 | $70.24 | $35.12 | 2,366,308 |
| 2017-02-21 | $67.78 | $70.43 | $67.61 | $70.28 | $35.14 | 3,216,146 |
| 2017-02-17 | $69.57 | $69.60 | $66.88 | $67.61 | $33.81 | 6,779,356 |
| 2017-02-16 | $70.35 | $70.86 | $69.68 | $70.07 | $35.04 | 5,243,462 |
| 2017-02-15 | $70.56 | $71.89 | $70.56 | $71.45 | $35.73 | 3,345,668 |
| 2017-02-14 | $69.60 | $71.04 | $69.55 | $70.93 | $35.47 | 3,386,414 |
| 2017-02-13 | $69.54 | $70.50 | $69.49 | $69.93 | $34.97 | 2,826,338 |
| 2017-02-10 | $69.16 | $69.65 | $68.90 | $69.40 | $34.70 | 2,864,280 |
| 2017-02-09 | $68.41 | $69.61 | $68.36 | $69.34 | $34.67 | 2,724,776 |
| 2017-02-08 | $67.02 | $68.99 | $67.02 | $68.67 | $34.34 | 6,599,684 |
| 2017-02-07 | $66.42 | $68.88 | $66.00 | $67.00 | $33.50 | 8,827,906 |
| 2017-02-06 | $64.64 | $64.72 | $63.12 | $63.63 | $31.82 | 4,151,970 |
| 2017-02-03 | $64.23 | $65.00 | $64.10 | $64.72 | $32.36 | 3,401,424 |
| 2017-02-02 | $64.07 | $64.11 | $63.27 | $64.01 | $32.01 | 1,872,630 |
| 2017-02-01 | $63.31 | $64.89 | $63.31 | $64.20 | $32.10 | 3,732,222 |
| 2017-01-31 | $62.75 | $63.30 | $62.36 | $63.27 | $31.64 | 2,066,802 |
| 2017-01-30 | $63.86 | $63.86 | $62.52 | $62.75 | $31.38 | 1,779,304 |
| 2017-01-27 | $63.64 | $64.04 | $63.18 | $63.80 | $31.90 | 1,624,544 |
| 2017-01-26 | $64.68 | $64.89 | $63.41 | $63.49 | $31.75 | 3,615,450 |
| 2017-01-25 | $62.91 | $64.68 | $62.91 | $64.48 | $32.24 | 2,842,442 |
| 2017-01-24 | $63.09 | $63.09 | $61.73 | $62.96 | $31.48 | 3,059,490 |
| 2017-01-23 | $63.34 | $63.34 | $61.37 | $63.09 | $31.55 | 3,676,606 |
| 2017-01-20 | $62.36 | $63.44 | $62.21 | $63.31 | $31.66 | 2,550,622 |
| 2017-01-19 | $62.71 | $63.29 | $62.24 | $62.26 | $31.13 | 2,908,026 |
| 2017-01-18 | $63.35 | $63.44 | $62.70 | $62.87 | $31.44 | 2,572,830 |
| 2017-01-17 | $62.50 | $63.23 | $61.42 | $63.08 | $31.54 | 1,941,502 |
| 2017-01-13 | $62.70 | $63.07 | $62.50 | $62.65 | $31.33 | 1,867,380 |
| 2017-01-12 | $61.31 | $62.76 | $61.15 | $62.71 | $31.36 | 3,512,836 |
| 2017-01-11 | $62.09 | $62.73 | $61.03 | $61.68 | $30.84 | 2,648,990 |
| 2017-01-10 | $61.71 | $62.84 | $61.40 | $62.12 | $31.06 | 3,523,412 |
| 2017-01-09 | $60.85 | $62.10 | $60.85 | $61.97 | $30.99 | 3,386,120 |
| 2017-01-06 | $60.08 | $61.40 | $60.08 | $61.04 | $30.52 | 2,529,454 |
| 2017-01-05 | $60.13 | $60.34 | $59.78 | $60.15 | $30.08 | 2,882,576 |
| 2017-01-04 | $58.70 | $60.50 | $58.32 | $60.25 | $30.13 | 4,213,336 |
| 2017-01-03 | $57.23 | $58.52 | $56.00 | $58.31 | $29.16 | 3,988,362 |
| 2016-12-30 | $56.83 | $56.89 | $55.89 | $56.51 | $28.26 | 2,493,528 |
| 2016-12-29 | $57.61 | $58.01 | $56.76 | $56.83 | $28.42 | 1,840,058 |
| 2016-12-28 | $58.56 | $58.84 | $57.21 | $57.47 | $28.74 | 1,941,422 |
| 2016-12-27 | $58.55 | $59.14 | $58.54 | $58.64 | $29.32 | 1,286,752 |
| 2016-12-23 | $58.22 | $58.82 | $57.76 | $58.64 | $29.32 | 1,529,252 |
| 2016-12-22 | $58.20 | $58.64 | $57.60 | $58.06 | $29.03 | 3,025,040 |
| 2016-12-21 | $57.71 | $59.79 | $57.17 | $58.50 | $29.25 | 3,972,940 |
| 2016-12-20 | $56.17 | $57.02 | $56.13 | $56.72 | $28.36 | 2,772,926 |
| 2016-12-19 | $56.30 | $56.82 | $56.00 | $56.20 | $28.10 | 3,173,570 |
| 2016-12-16 | $57.45 | $57.48 | $54.40 | $56.52 | $28.26 | 10,155,092 |
| 2016-12-15 | $56.01 | $57.38 | $55.80 | $57.24 | $28.62 | 3,517,972 |
| 2016-12-14 | $57.10 | $57.31 | $55.99 | $56.14 | $28.07 | 3,448,560 |
| 2016-12-13 | $56.29 | $57.94 | $56.29 | $57.02 | $28.51 | 2,591,800 |
| 2016-12-12 | $56.48 | $57.85 | $56.02 | $56.26 | $28.13 | 4,852,900 |
| 2016-12-09 | $56.88 | $57.19 | $56.27 | $56.80 | $28.40 | 3,105,208 |
| 2016-12-08 | $56.94 | $57.25 | $56.53 | $56.94 | $28.47 | 3,643,106 |
| 2016-12-07 | $56.69 | $57.01 | $55.25 | $56.73 | $28.37 | 9,156,318 |
| 2016-12-06 | $57.00 | $57.37 | $56.06 | $56.59 | $28.30 | 4,140,166 |
| 2016-12-05 | $57.69 | $58.03 | $56.55 | $56.96 | $28.48 | 4,174,950 |
| 2016-12-02 | $57.97 | $58.63 | $57.18 | $57.48 | $28.74 | 4,157,570 |
| 2016-12-01 | $57.43 | $58.68 | $57.41 | $57.95 | $28.98 | 5,000,680 |
| 2016-11-30 | $57.60 | $58.12 | $57.45 | $57.63 | $28.82 | 2,946,412 |
| 2016-11-29 | $56.09 | $57.85 | $55.68 | $57.60 | $28.80 | 4,300,166 |
| 2016-11-28 | $56.70 | $57.05 | $55.35 | $55.45 | $27.73 | 3,192,388 |
| 2016-11-25 | $56.57 | $56.92 | $56.46 | $56.77 | $28.39 | 833,182 |
| 2016-11-23 | $55.56 | $56.46 | $55.28 | $56.41 | $28.21 | 3,559,942 |
| 2016-11-22 | $57.98 | $58.07 | $55.72 | $55.92 | $27.96 | 3,749,572 |
| 2016-11-21 | $57.17 | $57.88 | $57.17 | $57.81 | $28.91 | 3,749,736 |
| 2016-11-18 | $57.25 | $57.76 | $56.71 | $56.90 | $28.45 | 2,732,330 |
| 2016-11-17 | $55.70 | $57.95 | $55.70 | $57.40 | $28.70 | 5,447,590 |
| 2016-11-16 | $54.74 | $55.66 | $54.52 | $55.61 | $27.81 | 5,084,482 |
| 2016-11-15 | $52.05 | $55.99 | $52.00 | $54.75 | $27.38 | 10,333,080 |
| 2016-11-14 | $51.40 | $52.48 | $51.21 | $51.57 | $25.79 | 8,169,570 |
| 2016-11-11 | $55.22 | $55.41 | $50.33 | $50.68 | $25.34 | 9,778,844 |
| 2016-11-10 | $54.23 | $56.44 | $54.00 | $55.43 | $27.72 | 10,209,112 |
| 2016-11-09 | $53.10 | $57.74 | $50.00 | $54.05 | $27.03 | 18,918,438 |
| 2016-11-08 | $65.13 | $67.41 | $64.48 | $66.80 | $33.40 | 3,309,648 |
| 2016-11-07 | $63.03 | $66.32 | $62.52 | $65.22 | $32.61 | 4,449,644 |
| 2016-11-04 | $60.90 | $62.32 | $60.72 | $61.61 | $30.81 | 1,904,544 |
| 2016-11-03 | $60.94 | $62.15 | $60.60 | $60.66 | $30.33 | 1,796,272 |
| 2016-11-02 | $62.02 | $62.69 | $60.89 | $60.90 | $30.45 | 2,562,232 |
| 2016-11-01 | $62.69 | $63.12 | $61.17 | $61.96 | $30.98 | 2,946,266 |
| 2016-10-31 | $63.38 | $63.63 | $61.90 | $62.48 | $31.24 | 3,860,540 |
| 2016-10-28 | $63.43 | $64.70 | $62.72 | $63.14 | $31.57 | 1,841,388 |
| 2016-10-27 | $63.44 | $63.86 | $62.54 | $63.42 | $31.71 | 2,340,574 |
| 2016-10-26 | $65.39 | $66.73 | $63.32 | $63.95 | $31.98 | 4,164,910 |
| 2016-10-25 | $64.13 | $66.80 | $64.13 | $65.36 | $32.68 | 6,474,732 |
| 2016-10-24 | $62.35 | $63.30 | $62.13 | $63.05 | $31.53 | 2,749,424 |
| 2016-10-21 | $61.57 | $62.50 | $61.23 | $62.10 | $31.05 | 1,836,660 |
| 2016-10-20 | $62.15 | $62.71 | $61.79 | $61.93 | $30.97 | 1,662,366 |
| 2016-10-19 | $61.39 | $62.40 | $61.02 | $62.19 | $31.10 | 1,943,282 |
| 2016-10-18 | $60.94 | $61.82 | $60.68 | $61.41 | $30.71 | 3,249,604 |
| 2016-10-17 | $59.98 | $60.39 | $59.65 | $59.73 | $29.87 | 1,930,192 |
| 2016-10-14 | $60.75 | $60.90 | $60.02 | $60.06 | $30.03 | 2,014,080 |
| 2016-10-13 | $60.55 | $61.36 | $59.93 | $60.22 | $30.11 | 2,792,156 |
| 2016-10-12 | $61.50 | $62.02 | $60.69 | $60.83 | $30.42 | 3,006,368 |
| 2016-10-11 | $62.85 | $62.89 | $61.36 | $61.70 | $30.85 | 2,230,616 |
| 2016-10-10 | $62.23 | $63.25 | $62.23 | $63.08 | $31.54 | 1,619,284 |
| 2016-10-07 | $62.45 | $62.57 | $61.69 | $61.92 | $30.96 | 2,373,854 |
| 2016-10-06 | $61.68 | $62.46 | $61.37 | $62.10 | $31.05 | 2,759,376 |
| 2016-10-05 | $62.33 | $63.12 | $61.57 | $61.90 | $30.95 | 3,722,132 |
| 2016-10-04 | $64.02 | $66.04 | $61.79 | $62.30 | $31.15 | 5,683,832 |
| 2016-10-03 | $66.58 | $66.80 | $63.19 | $63.31 | $31.66 | 6,289,820 |
| 2016-09-30 | $67.82 | $68.00 | $66.61 | $66.96 | $33.48 | 3,720,966 |
| 2016-09-29 | $68.88 | $69.19 | $67.40 | $67.65 | $33.83 | 1,615,468 |
| 2016-09-28 | $69.29 | $69.60 | $68.24 | $69.04 | $34.52 | 1,361,228 |
| 2016-09-27 | $68.01 | $69.15 | $67.67 | $69.08 | $34.54 | 1,690,370 |
| 2016-09-26 | $68.25 | $68.55 | $67.70 | $68.13 | $34.07 | 1,406,200 |
| 2016-09-23 | $69.07 | $69.49 | $68.53 | $68.55 | $34.28 | 1,189,088 |
| 2016-09-22 | $68.49 | $69.34 | $68.30 | $69.00 | $34.50 | 1,097,052 |
| 2016-09-21 | $67.00 | $68.35 | $66.86 | $68.28 | $34.14 | 2,090,108 |
| 2016-09-20 | $67.57 | $67.87 | $66.87 | $66.89 | $33.45 | 1,232,212 |
| 2016-09-19 | $67.37 | $68.48 | $67.26 | $67.42 | $33.71 | 1,439,442 |
| 2016-09-16 | $67.14 | $68.02 | $67.00 | $67.30 | $33.65 | 3,641,230 |
| 2016-09-15 | $66.23 | $67.40 | $65.81 | $67.24 | $33.62 | 1,724,434 |
| 2016-09-14 | $66.78 | $67.20 | $65.96 | $66.16 | $33.08 | 3,284,516 |
| 2016-09-13 | $67.53 | $67.92 | $66.19 | $66.78 | $33.39 | 2,291,700 |
| 2016-09-12 | $66.45 | $68.18 | $66.28 | $68.04 | $34.02 | 2,105,728 |
| 2016-09-09 | $67.50 | $67.94 | $66.84 | $66.85 | $33.43 | 911,958 |
| 2016-09-08 | $66.88 | $67.79 | $66.71 | $67.67 | $33.84 | 494,672 |
| 2016-09-07 | $65.16 | $67.09 | $65.07 | $67.04 | $33.52 | 4,199,534 |
| 2016-09-06 | $67.52 | $67.72 | $63.37 | $65.30 | $32.65 | 10,457,108 |
| 2016-09-02 | $67.62 | $68.68 | $67.28 | $68.62 | $34.31 | 1,953,036 |
| 2016-09-01 | $68.12 | $68.59 | $67.19 | $67.34 | $33.67 | 1,493,614 |
| 2016-08-31 | $68.78 | $68.80 | $67.79 | $68.29 | $34.15 | 1,450,442 |
| 2016-08-30 | $67.31 | $68.86 | $67.20 | $68.85 | $34.43 | 2,642,304 |
| 2016-08-29 | $67.82 | $68.35 | $67.40 | $67.48 | $33.74 | 2,004,588 |
| 2016-08-26 | $67.98 | $68.50 | $67.21 | $67.66 | $33.83 | 1,656,772 |
| 2016-08-25 | $68.51 | $68.98 | $67.58 | $67.70 | $33.85 | 1,745,388 |
| 2016-08-24 | $69.91 | $70.43 | $68.64 | $68.74 | $34.37 | 1,274,868 |
| 2016-08-23 | $70.98 | $71.00 | $69.78 | $69.93 | $34.97 | 1,690,096 |
| 2016-08-22 | $70.05 | $71.23 | $69.81 | $70.64 | $35.32 | 2,647,810 |
| 2016-08-19 | $69.01 | $70.16 | $68.55 | $70.08 | $35.04 | 2,293,462 |
| 2016-08-18 | $68.05 | $69.52 | $68.00 | $69.43 | $34.72 | 2,477,916 |
| 2016-08-17 | $69.48 | $69.49 | $67.98 | $68.17 | $34.09 | 2,948,816 |
| 2016-08-16 | $70.59 | $70.99 | $69.17 | $69.50 | $34.75 | 2,685,226 |
| 2016-08-15 | $70.44 | $70.98 | $69.94 | $70.96 | $35.48 | 1,952,986 |
| 2016-08-12 | $69.58 | $70.31 | $69.30 | $70.24 | $35.12 | 1,856,690 |
| 2016-08-11 | $70.09 | $70.28 | $69.04 | $69.58 | $34.79 | 2,513,460 |
| 2016-08-10 | $70.39 | $70.54 | $69.73 | $70.09 | $35.05 | 1,586,160 |
| 2016-08-09 | $70.47 | $70.64 | $70.07 | $70.41 | $35.21 | 1,884,556 |
| 2016-08-08 | $71.01 | $71.01 | $70.12 | $70.29 | $35.15 | 2,098,204 |
| 2016-08-05 | $71.72 | $72.09 | $70.76 | $70.95 | $35.48 | 1,967,050 |
| 2016-08-04 | $71.69 | $72.75 | $70.90 | $71.27 | $35.64 | 3,366,020 |
| 2016-08-03 | $68.82 | $72.67 | $68.55 | $71.54 | $35.77 | 7,326,830 |
| 2016-08-02 | $69.42 | $70.02 | $68.32 | $68.86 | $34.43 | 4,360,324 |
| 2016-08-01 | $70.42 | $70.91 | $69.25 | $69.44 | $34.72 | 3,622,894 |
| 2016-07-29 | $69.37 | $70.81 | $69.03 | $70.55 | $35.28 | 3,521,278 |
| 2016-07-28 | $67.14 | $70.44 | $66.88 | $69.96 | $34.98 | 6,231,930 |
| 2016-07-27 | $68.75 | $69.10 | $65.03 | $67.41 | $33.71 | 12,739,116 |
| 2016-07-26 | $72.49 | $72.49 | $63.44 | $68.87 | $34.44 | 24,467,272 |
| 2016-07-25 | $75.27 | $75.38 | $74.42 | $75.26 | $37.63 | 4,127,136 |
| 2016-07-22 | $73.64 | $75.57 | $73.42 | $75.39 | $37.70 | 3,494,534 |
| 2016-07-21 | $72.15 | $73.65 | $71.98 | $73.00 | $36.50 | 2,733,288 |
| 2016-07-20 | $71.99 | $72.83 | $71.99 | $72.45 | $36.23 | 1,775,170 |
| 2016-07-19 | $71.91 | $72.10 | $70.68 | $71.79 | $35.90 | 2,386,446 |
| 2016-07-18 | $71.63 | $72.28 | $71.44 | $72.11 | $36.06 | 1,661,334 |
| 2016-07-15 | $72.32 | $72.32 | $71.17 | $71.33 | $35.67 | 2,160,986 |
| 2016-07-14 | $72.73 | $72.86 | $71.43 | $72.05 | $36.03 | 2,380,354 |
| 2016-07-13 | $72.50 | $72.99 | $71.70 | $72.28 | $36.14 | 2,525,580 |
| 2016-07-12 | $71.78 | $72.56 | $71.78 | $72.43 | $36.22 | 2,944,180 |
| 2016-07-11 | $70.99 | $72.00 | $70.60 | $71.60 | $35.80 | 3,213,260 |
| 2016-07-08 | $69.30 | $71.00 | $69.16 | $70.93 | $35.47 | 2,359,936 |
| 2016-07-07 | $69.43 | $70.02 | $68.67 | $69.00 | $34.50 | 2,640,202 |
| 2016-07-06 | $69.38 | $70.19 | $68.79 | $69.43 | $34.72 | 3,693,190 |
| 2016-07-05 | $71.01 | $71.06 | $69.20 | $69.70 | $34.85 | 2,651,926 |
| 2016-07-01 | $71.00 | $71.49 | $70.27 | $71.29 | $35.65 | 3,217,002 |
| 2016-06-30 | $70.60 | $71.53 | $70.10 | $71.37 | $35.69 | 2,831,774 |
| 2016-06-29 | $69.30 | $70.80 | $68.88 | $70.66 | $35.33 | 3,990,748 |
| 2016-06-28 | $68.45 | $68.77 | $66.99 | $67.81 | $33.91 | 4,915,390 |
| 2016-06-27 | $68.42 | $68.64 | $66.36 | $67.73 | $33.87 | 6,825,920 |
| 2016-06-24 | $67.17 | $70.12 | $67.00 | $69.21 | $34.61 | 5,959,152 |
| 2016-06-23 | $69.67 | $70.00 | $68.60 | $69.84 | $34.92 | 2,698,540 |
| 2016-06-22 | $69.00 | $69.97 | $68.66 | $69.18 | $34.59 | 3,867,444 |
| 2016-06-21 | $69.24 | $69.24 | $68.31 | $69.11 | $34.56 | 4,047,348 |
| 2016-06-20 | $68.27 | $70.00 | $68.27 | $69.22 | $34.61 | 5,419,960 |
| 2016-06-17 | $67.00 | $67.04 | $66.30 | $67.01 | $33.51 | 4,656,844 |
| 2016-06-16 | $66.40 | $67.45 | $65.98 | $66.94 | $33.47 | 3,977,432 |
| 2016-06-15 | $67.14 | $67.92 | $66.80 | $67.01 | $33.51 | 2,925,342 |
| 2016-06-14 | $66.98 | $67.57 | $66.32 | $67.03 | $33.52 | 3,455,140 |
| 2016-06-13 | $67.38 | $68.52 | $67.27 | $67.30 | $33.65 | 4,744,314 |
| 2016-06-10 | $67.63 | $68.37 | $67.16 | $67.92 | $33.96 | 4,517,770 |
| 2016-06-09 | $68.00 | $68.44 | $67.22 | $68.36 | $34.18 | 3,188,514 |
| 2016-06-08 | $66.63 | $68.27 | $66.46 | $68.22 | $34.11 | 3,165,748 |
| 2016-06-07 | $66.32 | $66.86 | $66.14 | $66.62 | $33.31 | 2,623,390 |
| 2016-06-06 | $65.01 | $66.68 | $64.72 | $66.65 | $33.33 | 2,819,774 |
| 2016-06-03 | $64.75 | $65.22 | $64.28 | $65.07 | $32.54 | 3,220,086 |
| 2016-06-02 | $63.13 | $65.16 | $62.91 | $65.16 | $32.58 | 3,368,724 |
| 2016-06-01 | $62.00 | $63.34 | $61.75 | $63.25 | $31.63 | 3,867,502 |
| 2016-05-31 | $61.85 | $62.86 | $61.74 | $62.35 | $31.18 | 3,652,492 |
| 2016-05-27 | $60.99 | $62.17 | $60.99 | $61.79 | $30.90 | 2,740,780 |
| 2016-05-26 | $61.37 | $61.70 | $60.30 | $61.00 | $30.50 | 3,446,264 |
| 2016-05-25 | $59.25 | $60.58 | $59.25 | $60.17 | $30.09 | 3,627,130 |
| 2016-05-24 | $57.57 | $58.89 | $57.50 | $58.76 | $29.38 | 3,396,234 |
| 2016-05-23 | $57.30 | $57.86 | $56.90 | $57.42 | $28.71 | 2,735,506 |
| 2016-05-20 | $56.85 | $57.40 | $56.68 | $57.24 | $28.62 | 2,219,330 |
| 2016-05-19 | $56.62 | $57.61 | $56.16 | $56.63 | $28.32 | 3,314,470 |
| 2016-05-18 | $56.38 | $57.57 | $56.02 | $57.01 | $28.51 | 3,854,238 |
| 2016-05-17 | $57.01 | $57.63 | $56.13 | $56.43 | $28.22 | 3,303,532 |
| 2016-05-16 | $56.64 | $57.59 | $56.24 | $57.14 | $28.57 | 4,673,716 |
| 2016-05-13 | $56.28 | $57.25 | $55.84 | $56.64 | $28.32 | 3,351,362 |
| 2016-05-12 | $57.49 | $57.74 | $55.60 | $56.43 | $28.22 | 5,138,422 |
| 2016-05-11 | $59.35 | $59.41 | $57.29 | $57.35 | $28.68 | 3,870,674 |
| 2016-05-10 | $60.89 | $60.98 | $58.62 | $59.16 | $29.58 | 5,088,004 |
| 2016-05-09 | $59.91 | $61.05 | $59.78 | $60.66 | $30.33 | 5,882,240 |
| 2016-05-06 | $60.58 | $60.68 | $58.95 | $59.76 | $29.88 | 2,592,104 |
| 2016-05-05 | $61.09 | $61.34 | $60.13 | $60.68 | $30.34 | 2,405,378 |
| 2016-05-04 | $62.21 | $62.30 | $60.94 | $61.13 | $30.57 | 3,664,758 |
| 2016-05-03 | $62.47 | $63.47 | $62.41 | $62.64 | $31.32 | 4,127,248 |
| 2016-05-02 | $62.05 | $62.92 | $61.46 | $62.87 | $31.44 | 4,684,890 |
| 2016-04-29 | $61.80 | $62.88 | $61.10 | $61.96 | $30.98 | 5,553,018 |
| 2016-04-28 | $65.00 | $66.47 | $63.50 | $63.62 | $31.81 | 5,421,450 |
| 2016-04-27 | $66.47 | $66.50 | $64.79 | $65.50 | $32.75 | 6,472,422 |
| 2016-04-26 | $64.00 | $66.96 | $63.50 | $66.71 | $33.36 | 12,298,912 |
| 2016-04-25 | $62.35 | $64.22 | $62.07 | $62.86 | $31.43 | 5,422,682 |
| 2016-04-22 | $60.75 | $62.39 | $60.42 | $62.35 | $31.18 | 5,282,004 |
| 2016-04-21 | $59.72 | $60.53 | $59.04 | $60.50 | $30.25 | 4,229,890 |
| 2016-04-20 | $59.18 | $60.14 | $58.81 | $59.70 | $29.85 | 5,015,424 |
| 2016-04-19 | $59.49 | $59.92 | $58.99 | $59.15 | $29.58 | 3,516,952 |
| 2016-04-18 | $58.60 | $59.76 | $58.32 | $59.39 | $29.70 | 3,583,262 |
| 2016-04-15 | $59.21 | $59.43 | $57.80 | $58.60 | $29.30 | 4,412,548 |
| 2016-04-14 | $59.85 | $60.13 | $59.16 | $59.21 | $29.61 | 3,296,966 |
| 2016-04-13 | $59.40 | $59.93 | $58.75 | $59.72 | $29.86 | 4,477,744 |
| 2016-04-12 | $59.50 | $59.72 | $58.50 | $59.02 | $29.51 | 6,035,000 |
| 2016-04-11 | $60.94 | $61.47 | $59.27 | $59.43 | $29.72 | 3,410,502 |
| 2016-04-08 | $62.40 | $62.71 | $60.72 | $60.90 | $30.45 | 3,735,302 |
| 2016-04-07 | $60.85 | $62.56 | $60.80 | $61.92 | $30.96 | 6,070,646 |
| 2016-04-06 | $60.43 | $61.83 | $60.29 | $61.46 | $30.73 | 4,253,512 |
| 2016-04-05 | $61.10 | $61.14 | $60.18 | $60.63 | $30.32 | 5,336,696 |
| 2016-04-04 | $62.25 | $62.38 | $61.00 | $61.39 | $30.70 | 5,371,498 |
| 2016-04-01 | $61.17 | $61.91 | $60.58 | $61.79 | $30.90 | 5,131,894 |
| 2016-03-31 | $62.51 | $62.94 | $61.22 | $61.57 | $30.79 | 6,427,992 |
| 2016-03-30 | $63.10 | $63.64 | $61.33 | $62.46 | $31.23 | 6,770,492 |
| 2016-03-29 | $62.43 | $64.17 | $62.23 | $62.60 | $31.30 | 78,417,778 |
| 2016-03-28 | $64.38 | $64.77 | $61.78 | $62.39 | $31.20 | 10,436,934 |
| 2016-03-24 | $62.70 | $64.65 | $62.64 | $63.76 | $31.88 | 8,102,248 |
| 2016-03-23 | $61.50 | $64.72 | $61.35 | $62.70 | $31.35 | 14,731,044 |
| 2016-03-22 | $57.55 | $60.46 | $57.20 | $60.38 | $30.19 | 8,652,440 |
| 2016-03-21 | $58.23 | $58.98 | $57.58 | $57.98 | $28.99 | 2,099,310 |
| 2016-03-18 | $56.11 | $59.06 | $56.04 | $58.54 | $29.27 | 4,994,228 |
| 2016-03-17 | $58.01 | $58.01 | $53.40 | $56.18 | $28.09 | 6,958,234 |
| 2016-03-16 | $58.55 | $59.54 | $57.46 | $58.05 | $29.03 | 3,665,212 |
| 2016-03-15 | $59.72 | $59.77 | $58.30 | $58.55 | $29.28 | 2,690,444 |
| 2016-03-14 | $60.42 | $60.69 | $59.78 | $60.02 | $30.01 | 1,826,114 |
| 2016-03-11 | $58.43 | $60.74 | $57.98 | $60.67 | $30.34 | 3,449,620 |
| 2016-03-10 | $58.32 | $59.13 | $57.08 | $57.92 | $28.96 | 2,106,964 |
| 2016-03-09 | $57.50 | $58.32 | $56.99 | $58.15 | $29.08 | 1,904,346 |
| 2016-03-08 | $58.18 | $58.38 | $57.23 | $57.26 | $28.63 | 2,223,928 |
| 2016-03-07 | $58.44 | $59.30 | $57.65 | $58.41 | $29.21 | 2,463,656 |
| 2016-03-04 | $60.16 | $60.45 | $58.37 | $58.75 | $29.38 | 3,181,962 |
| 2016-03-03 | $59.02 | $60.33 | $58.52 | $60.32 | $30.16 | 2,783,362 |
| 2016-03-02 | $58.18 | $59.24 | $57.97 | $59.19 | $29.60 | 4,877,330 |
| 2016-03-01 | $57.54 | $58.82 | $56.82 | $58.48 | $29.24 | 2,393,472 |
| 2016-02-29 | $57.75 | $58.47 | $56.92 | $56.96 | $28.48 | 3,970,314 |
| 2016-02-26 | $58.00 | $58.14 | $57.17 | $57.68 | $28.84 | 4,342,136 |
| 2016-02-25 | $57.85 | $58.38 | $56.44 | $57.51 | $28.76 | 3,826,218 |
| 2016-02-24 | $56.40 | $57.32 | $55.78 | $57.27 | $28.64 | 2,399,102 |
| 2016-02-23 | $57.67 | $58.46 | $57.11 | $57.14 | $28.57 | 2,844,026 |
| 2016-02-22 | $56.52 | $58.49 | $56.45 | $57.72 | $28.86 | 4,519,758 |
| 2016-02-19 | $55.69 | $56.26 | $54.20 | $55.43 | $27.72 | 4,293,080 |
| 2016-02-18 | $58.05 | $58.10 | $55.79 | $55.92 | $27.96 | 5,463,084 |
| 2016-02-17 | $55.77 | $57.91 | $55.04 | $57.62 | $28.81 | 9,600,160 |
| 2016-02-16 | $54.22 | $55.25 | $53.64 | $55.15 | $27.58 | 3,989,648 |
| 2016-02-12 | $54.49 | $54.55 | $52.66 | $53.83 | $26.92 | 3,885,554 |
| 2016-02-11 | $53.73 | $54.54 | $52.96 | $53.72 | $26.86 | 4,431,410 |
| 2016-02-10 | $55.50 | $57.04 | $54.15 | $54.90 | $27.45 | 5,132,828 |
| 2016-02-09 | $52.52 | $56.51 | $47.36 | $55.51 | $27.76 | 8,862,296 |
| 2016-02-08 | $55.78 | $56.02 | $52.72 | $53.72 | $26.86 | 6,090,498 |
| 2016-02-05 | $60.03 | $60.23 | $56.31 | $57.00 | $28.50 | 6,184,032 |
| 2016-02-04 | $59.73 | $61.11 | $58.92 | $60.33 | $30.17 | 4,051,432 |
| 2016-02-03 | $61.01 | $61.48 | $57.90 | $59.94 | $29.97 | 4,847,468 |
| 2016-02-02 | $62.83 | $63.29 | $60.40 | $60.84 | $30.42 | 4,143,178 |
| 2016-02-01 | $61.52 | $64.29 | $61.52 | $63.59 | $31.80 | 4,070,392 |
| 2016-01-29 | $59.13 | $62.06 | $58.92 | $62.06 | $31.03 | 3,945,828 |
| 2016-01-28 | $62.10 | $62.22 | $57.88 | $59.03 | $29.52 | 5,191,252 |
| 2016-01-27 | $63.10 | $63.27 | $60.56 | $61.84 | $30.92 | 5,346,040 |
| 2016-01-26 | $60.72 | $61.12 | $59.01 | $59.99 | $30.00 | 4,536,894 |
| 2016-01-25 | $62.87 | $62.98 | $61.13 | $61.38 | $30.69 | 3,695,206 |
| 2016-01-22 | $60.74 | $63.16 | $60.02 | $63.09 | $31.55 | 4,264,800 |
| 2016-01-21 | $62.56 | $62.92 | $59.54 | $59.75 | $29.88 | 3,407,980 |
| 2016-01-20 | $61.18 | $63.13 | $57.86 | $62.54 | $31.27 | 5,208,132 |
| 2016-01-19 | $61.70 | $64.41 | $61.03 | $62.51 | $31.26 | 4,289,046 |
| 2016-01-15 | $60.87 | $61.64 | $59.09 | $60.91 | $30.46 | 3,554,696 |
| 2016-01-14 | $61.15 | $62.62 | $60.46 | $62.58 | $31.29 | 3,625,162 |
| 2016-01-13 | $63.06 | $63.61 | $60.31 | $61.26 | $30.63 | 3,867,940 |
| 2016-01-12 | $61.43 | $63.12 | $61.37 | $63.04 | $31.52 | 4,118,374 |
| 2016-01-11 | $62.69 | $62.69 | $59.83 | $60.82 | $30.41 | 4,056,680 |
| 2016-01-08 | $63.91 | $64.76 | $62.29 | $62.55 | $31.28 | 2,918,956 |
| 2016-01-07 | $64.71 | $65.50 | $63.41 | $63.57 | $31.79 | 2,863,586 |
| 2016-01-06 | $66.34 | $66.87 | $65.22 | $65.97 | $32.99 | 4,040,708 |
| 2016-01-05 | $66.06 | $68.42 | $66.06 | $66.97 | $33.49 | 5,078,014 |
| 2016-01-04 | $64.61 | $66.06 | $64.60 | $66.03 | $33.02 | 3,707,892 |
| 2015-12-31 | $65.97 | $66.69 | $65.70 | $65.81 | $32.91 | 2,015,860 |
| 2015-12-30 | $66.75 | $67.16 | $65.90 | $66.29 | $33.15 | 1,908,398 |
| 2015-12-29 | $66.32 | $67.53 | $66.18 | $66.74 | $33.37 | 2,716,020 |
| 2015-12-28 | $65.47 | $66.46 | $64.65 | $66.06 | $33.03 | 2,266,336 |
| 2015-12-24 | $65.80 | $66.11 | $65.08 | $65.57 | $32.79 | 1,307,200 |
| 2015-12-23 | $65.76 | $66.41 | $65.33 | $65.79 | $32.90 | 3,731,430 |
| 2015-12-22 | $65.80 | $65.80 | $64.38 | $65.15 | $32.58 | 3,858,284 |
| 2015-12-21 | $64.64 | $65.98 | $64.20 | $65.20 | $32.60 | 6,526,574 |
| 2015-12-18 | $62.17 | $65.47 | $62.17 | $64.75 | $32.38 | 10,182,088 |
| 2015-12-17 | $61.45 | $62.77 | $61.25 | $61.86 | $30.93 | 6,474,292 |
| 2015-12-16 | $59.31 | $61.63 | $59.03 | $61.37 | $30.69 | 6,455,550 |
| 2015-12-15 | $57.32 | $58.81 | $56.95 | $58.72 | $29.36 | 4,584,866 |
| 2015-12-14 | $56.99 | $57.95 | $55.89 | $56.80 | $28.40 | 2,666,428 |
| 2015-12-11 | $56.89 | $57.68 | $56.52 | $56.87 | $28.44 | 2,087,428 |
| 2015-12-10 | $57.46 | $58.51 | $57.04 | $57.47 | $28.74 | 3,874,650 |
| 2015-12-09 | $56.83 | $57.96 | $56.32 | $57.52 | $28.76 | 3,759,602 |
| 2015-12-08 | $57.39 | $58.00 | $56.71 | $57.40 | $28.70 | 2,744,298 |
| 2015-12-07 | $58.79 | $59.00 | $57.28 | $57.75 | $28.88 | 2,657,416 |
| 2015-12-04 | $56.68 | $59.10 | $56.56 | $58.69 | $29.35 | 2,944,256 |
| 2015-12-03 | $59.20 | $59.60 | $56.74 | $56.83 | $28.42 | 4,022,846 |
| 2015-12-02 | $59.00 | $59.78 | $58.14 | $59.02 | $29.51 | 3,267,898 |
| 2015-12-01 | $58.32 | $59.25 | $57.48 | $59.01 | $29.51 | 3,199,510 |
| 2015-11-30 | $58.99 | $59.27 | $57.38 | $57.75 | $28.88 | 3,397,410 |
| 2015-11-27 | $56.95 | $59.05 | $56.54 | $58.72 | $29.36 | 1,774,690 |
| 2015-11-25 | $57.17 | $57.39 | $56.57 | $56.76 | $28.38 | 1,682,396 |
| 2015-11-24 | $56.55 | $57.34 | $56.33 | $56.98 | $28.49 | 3,184,110 |
| 2015-11-23 | $57.47 | $58.79 | $56.91 | $56.97 | $28.49 | 2,713,408 |
| 2015-11-20 | $55.55 | $58.74 | $55.45 | $57.42 | $28.71 | 5,061,416 |
| 2015-11-19 | $58.22 | $58.46 | $53.92 | $54.47 | $27.24 | 7,964,500 |
| 2015-11-18 | $58.88 | $59.94 | $58.10 | $59.47 | $29.74 | 2,190,852 |
| 2015-11-17 | $58.58 | $59.76 | $57.89 | $58.88 | $29.44 | 2,379,302 |
| 2015-11-16 | $57.15 | $58.69 | $56.95 | $58.51 | $29.26 | 2,742,906 |
| 2015-11-13 | $56.96 | $57.72 | $55.72 | $57.27 | $28.64 | 4,100,092 |
| 2015-11-12 | $58.71 | $58.86 | $57.21 | $57.26 | $28.63 | 2,707,418 |
| 2015-11-11 | $61.25 | $61.25 | $59.07 | $59.10 | $29.55 | 1,842,260 |
| 2015-11-10 | $61.00 | $61.54 | $60.26 | $60.85 | $30.43 | 1,869,174 |
| 2015-11-09 | $61.36 | $61.74 | $60.52 | $61.08 | $30.54 | 1,833,070 |
| 2015-11-06 | $61.14 | $61.94 | $60.63 | $61.75 | $30.88 | 2,475,118 |
| 2015-11-05 | $60.74 | $62.10 | $60.48 | $61.74 | $30.87 | 2,316,348 |
| 2015-11-04 | $61.43 | $61.48 | $59.26 | $60.77 | $30.39 | 3,365,406 |
| 2015-11-03 | $60.51 | $61.55 | $60.05 | $61.36 | $30.68 | 3,394,376 |
| 2015-11-02 | $59.50 | $61.56 | $58.78 | $60.92 | $30.46 | 3,160,836 |
| 2015-10-30 | $60.54 | $61.09 | $59.40 | $59.48 | $29.74 | 2,597,226 |
| 2015-10-29 | $61.04 | $62.00 | $60.17 | $60.43 | $30.22 | 3,067,932 |
| 2015-10-28 | $60.60 | $61.26 | $57.78 | $61.10 | $30.55 | 6,097,800 |
| 2015-10-27 | $58.74 | $61.31 | $58.25 | $60.84 | $30.42 | 5,995,044 |
| 2015-10-26 | $57.36 | $58.33 | $56.57 | $58.05 | $29.03 | 3,559,684 |
| 2015-10-23 | $55.92 | $57.46 | $55.59 | $57.25 | $28.63 | 4,536,560 |
| 2015-10-22 | $57.84 | $58.02 | $54.00 | $55.53 | $27.77 | 6,096,040 |
| 2015-10-21 | $60.38 | $60.64 | $55.49 | $58.30 | $29.15 | 5,355,044 |
| 2015-10-20 | $60.75 | $61.12 | $59.57 | $59.91 | $29.96 | 4,237,078 |
| 2015-10-19 | $58.05 | $61.11 | $57.96 | $60.65 | $30.33 | 3,811,868 |
| 2015-10-16 | $57.84 | $58.61 | $57.48 | $58.10 | $29.05 | 2,741,190 |
| 2015-10-15 | $56.00 | $57.68 | $55.19 | $57.67 | $28.84 | 2,808,376 |
| 2015-10-14 | $57.44 | $58.48 | $56.37 | $56.76 | $28.38 | 3,002,056 |
| 2015-10-13 | $57.32 | $59.27 | $57.01 | $57.26 | $28.63 | 3,420,282 |
| 2015-10-12 | $57.35 | $58.05 | $56.69 | $57.28 | $28.64 | 3,397,698 |
| 2015-10-09 | $54.77 | $57.62 | $54.77 | $57.35 | $28.68 | 5,618,442 |
| 2015-10-08 | $53.95 | $55.21 | $53.46 | $54.94 | $27.47 | 4,537,532 |
| 2015-10-07 | $53.28 | $53.99 | $51.75 | $53.91 | $26.96 | 3,501,738 |
| 2015-10-06 | $55.37 | $55.48 | $52.03 | $53.07 | $26.54 | 4,665,328 |
| 2015-10-05 | $56.34 | $56.97 | $55.04 | $55.48 | $27.74 | 4,316,418 |
| 2015-10-02 | $53.23 | $56.01 | $51.91 | $55.97 | $27.99 | 5,405,020 |
| 2015-10-01 | $54.07 | $54.45 | $53.09 | $53.77 | $26.89 | 3,585,294 |
| 2015-09-30 | $53.91 | $55.69 | $53.69 | $54.23 | $27.12 | 3,945,908 |
| 2015-09-29 | $52.67 | $53.94 | $51.93 | $52.87 | $26.44 | 5,659,488 |
| 2015-09-28 | $58.59 | $58.60 | $50.93 | $52.66 | $26.33 | 7,347,794 |
| 2015-09-25 | $61.99 | $62.08 | $58.46 | $58.61 | $29.31 | 3,646,766 |
| 2015-09-24 | $62.13 | $62.51 | $60.30 | $61.50 | $30.75 | 2,622,734 |
| 2015-09-23 | $61.81 | $63.23 | $61.69 | $62.79 | $31.40 | 3,183,872 |
| 2015-09-22 | $61.99 | $62.82 | $61.31 | $61.85 | $30.93 | 1,975,936 |
| 2015-09-21 | $63.07 | $63.44 | $61.69 | $62.79 | $31.40 | 2,903,618 |
| 2015-09-18 | $62.98 | $64.00 | $62.23 | $62.35 | $31.18 | 4,302,706 |
| 2015-09-17 | $63.96 | $64.89 | $63.29 | $63.87 | $31.94 | 1,947,694 |
| 2015-09-16 | $63.47 | $64.16 | $62.51 | $63.85 | $31.93 | 2,312,576 |
| 2015-09-15 | $63.48 | $63.55 | $62.58 | $63.32 | $31.66 | 2,102,260 |
| 2015-09-14 | $63.42 | $63.87 | $62.86 | $63.20 | $31.60 | 2,057,208 |
| 2015-09-11 | $61.31 | $63.45 | $61.27 | $63.43 | $31.72 | 2,383,046 |
| 2015-09-10 | $61.36 | $62.99 | $61.15 | $61.92 | $30.96 | 3,728,674 |
| 2015-09-09 | $62.35 | $62.89 | $61.31 | $61.46 | $30.73 | 2,357,102 |
| 2015-09-08 | $61.01 | $62.03 | $60.25 | $61.86 | $30.93 | 3,005,624 |
Centene Corp (CNC) News Headlines
.jpg)
.jpg)
.jpg)
POINT MARCHS Wall Street vue stable, l'Europe tire par un indicateur allemand et la Chine
None
reuters.com Feb. 6, 2024Recent Centene Corp (CNC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Centene Corp (CNC) in the Healthcare Plans Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CVS Health Corp | CVS | Healthcare Plans | Healthcare | 290,205 |
| Unitedhealth Group Inc | UNH | Healthcare Plans | Healthcare | 265,000 |
| Anthem Inc | ANTM | Healthcare Plans | Healthcare | 55,000 |
| Cigna Corp | CI | Healthcare Plans | Healthcare | 50,400 |
| Humana Inc | HUM | Healthcare Plans | Healthcare | 47,000 |
| Centene Corp | CNC | Healthcare Plans | Healthcare | 39,000 |
| Molina Healthcare Inc | MOH | Healthcare Plans | Healthcare | 15,000 |
| Oscar Health Inc - Class A | OSCR | Healthcare Plans | Healthcare | 7,000 |
| Magellan Health Inc | MGLN | Healthcare Plans | Healthcare | 5,100 |
| Triple-S Management Corp | GTS | Healthcare Plans | Healthcare | 4,100 |