Cognizant Technology Solutions Corp - Class A (CTSH) Exchange: NASDAQ
Data as of April 18, 2024
$67.13 ($-0.41) -0.61%
Cognizant Technology Solutions Corp - Class A - Daily Information
Click for more stock information on Cognizant Technology Solutions Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $66.99 |
| Previous Close | $67.13 |
| High | $68.00 |
| Low | $66.60 |
| Adjusted Open | $66.99 |
| Previous Adjusted Close | $67.13 |
| Adjusted High | $68.00 |
| Adjusted Low | $66.60 |
About Cognizant Technology Solutions Corp - Class A (CTSH)
Cognizant Technology Solutions Corp - Class A (CTSH) is an American multinational corporation that provides digital, technology, consulting, and operations services. Founded in 1994 as an in-house technology unit of Dun & Bradstreet, Cognizant started serving external clients in 1996. Since its inception, the company has grown to become one of the worldâs leading providers of information technology, consulting, and business process outsourcing services, with over 270,000 employees over 40 countries. Cognizantâs growth has been powered by long-term relationships with many of the worldâs leading companies, with many lasting more than a decade.
Invest in Cognizant Technology Solutions Corp - Class A (CTSH)
Historical Stock Data for Cognizant Technology Solutions Corp - Class A (CTSH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $66.99 | $68.00 | $66.60 | $67.13 | $67.13 | 4,601,958 |
| 2024-04-17 | $68.42 | $68.53 | $67.49 | $67.54 | $67.54 | 2,538,664 |
| 2024-04-16 | $68.67 | $68.82 | $67.88 | $67.93 | $67.93 | 2,282,421 |
| 2024-04-15 | $70.02 | $70.24 | $68.37 | $68.42 | $68.42 | 2,953,757 |
| 2024-04-12 | $69.98 | $70.03 | $69.02 | $69.26 | $69.26 | 2,804,763 |
| 2024-04-11 | $70.01 | $70.90 | $70.01 | $70.57 | $70.57 | 3,799,364 |
| 2024-04-10 | $71.00 | $71.05 | $69.70 | $69.97 | $69.97 | 3,221,945 |
| 2024-04-09 | $71.00 | $71.75 | $71.00 | $71.56 | $71.56 | 3,153,188 |
| 2024-04-08 | $71.13 | $71.55 | $70.81 | $71.06 | $71.06 | 4,590,863 |
| 2024-04-05 | $71.50 | $71.75 | $71.07 | $71.13 | $71.13 | 5,175,753 |
| 2024-04-04 | $72.37 | $72.81 | $71.31 | $71.61 | $71.61 | 3,654,604 |
| 2024-04-03 | $71.41 | $72.39 | $71.26 | $71.84 | $71.84 | 3,748,407 |
| 2024-04-02 | $71.52 | $72.06 | $71.41 | $71.68 | $71.68 | 5,553,073 |
| 2024-04-01 | $72.73 | $72.74 | $71.56 | $71.75 | $71.75 | 5,095,274 |
| 2024-03-28 | $73.40 | $74.07 | $73.14 | $73.29 | $73.29 | 11,104,797 |
| 2024-03-27 | $72.91 | $73.65 | $72.91 | $73.62 | $73.62 | 2,880,997 |
| 2024-03-26 | $72.25 | $72.55 | $71.91 | $72.40 | $72.40 | 5,329,761 |
| 2024-03-25 | $72.00 | $72.56 | $71.79 | $72.01 | $72.01 | 4,257,488 |
| 2024-03-22 | $72.61 | $72.62 | $71.60 | $71.90 | $71.90 | 5,802,299 |
| 2024-03-21 | $73.48 | $75.70 | $72.41 | $72.58 | $72.58 | 7,625,115 |
| 2024-03-20 | $74.47 | $75.40 | $73.93 | $75.15 | $75.15 | 6,438,605 |
| 2024-03-19 | $74.83 | $75.37 | $74.53 | $74.65 | $74.65 | 7,622,527 |
| 2024-03-18 | $75.87 | $76.07 | $75.01 | $75.09 | $75.09 | 11,544,246 |
| 2024-03-15 | $76.25 | $76.57 | $75.13 | $75.33 | $75.33 | 6,883,398 |
| 2024-03-14 | $76.95 | $77.14 | $75.88 | $76.35 | $76.35 | 3,510,200 |
| 2024-03-13 | $77.14 | $77.37 | $76.76 | $77.02 | $77.02 | 3,995,620 |
| 2024-03-12 | $76.90 | $77.42 | $76.73 | $77.09 | $77.09 | 2,504,694 |
| 2024-03-11 | $76.85 | $77.31 | $76.46 | $76.96 | $76.96 | 2,826,452 |
| 2024-03-08 | $77.19 | $77.53 | $76.59 | $76.77 | $76.77 | 5,061,531 |
| 2024-03-07 | $77.05 | $77.96 | $77.05 | $77.46 | $77.46 | 4,783,778 |
| 2024-03-06 | $78.55 | $78.95 | $76.38 | $76.69 | $76.69 | 6,748,864 |
| 2024-03-05 | $78.63 | $78.98 | $77.54 | $77.78 | $77.78 | 4,556,137 |
| 2024-03-04 | $78.51 | $79.68 | $78.48 | $79.08 | $79.08 | 7,359,988 |
| 2024-03-01 | $78.90 | $79.52 | $78.53 | $78.61 | $78.61 | 4,516,472 |
| 2024-02-29 | $79.38 | $79.70 | $78.44 | $79.02 | $79.02 | 6,272,449 |
| 2024-02-28 | $78.94 | $79.08 | $78.23 | $78.48 | $78.48 | 3,095,938 |
| 2024-02-27 | $79.60 | $79.79 | $78.75 | $79.14 | $79.14 | 1,779,666 |
| 2024-02-26 | $79.58 | $79.94 | $78.95 | $79.51 | $79.51 | 3,442,513 |
| 2024-02-23 | $79.60 | $80.09 | $79.43 | $79.82 | $79.82 | 3,858,286 |
| 2024-02-22 | $78.40 | $79.68 | $78.12 | $79.46 | $79.46 | 3,771,510 |
| 2024-02-21 | $76.25 | $77.53 | $76.12 | $77.47 | $77.47 | 3,507,726 |
| 2024-02-20 | $76.91 | $77.39 | $76.36 | $76.74 | $76.74 | 4,599,651 |
| 2024-02-16 | $77.52 | $77.78 | $76.86 | $77.00 | $77.00 | 2,125,913 |
| 2024-02-15 | $77.14 | $78.04 | $77.09 | $78.02 | $77.72 | 4,396,265 |
| 2024-02-14 | $75.91 | $76.83 | $75.79 | $76.74 | $76.44 | 2,729,580 |
| 2024-02-13 | $75.54 | $76.07 | $74.79 | $75.50 | $75.50 | 3,166,906 |
| 2024-02-12 | $76.74 | $76.88 | $75.54 | $76.53 | $76.53 | 5,249,758 |
| 2024-02-09 | $78.57 | $78.58 | $76.87 | $77.10 | $77.10 | 5,285,625 |
| 2024-02-08 | $78.13 | $78.66 | $77.36 | $78.30 | $78.30 | 3,173,887 |
| 2024-02-07 | $75.64 | $78.88 | $75.42 | $78.00 | $78.00 | 5,302,314 |
| 2024-02-06 | $77.83 | $78.93 | $77.76 | $78.73 | $78.73 | 6,513,053 |
| 2024-02-05 | $77.27 | $77.75 | $76.63 | $77.59 | $77.59 | 2,466,913 |
| 2024-02-02 | $77.48 | $78.20 | $77.15 | $77.89 | $77.89 | 4,500,620 |
| 2024-02-01 | $77.35 | $77.95 | $76.54 | $77.88 | $77.88 | 2,530,656 |
| 2024-01-31 | $77.65 | $78.70 | $76.97 | $77.12 | $77.12 | 3,316,034 |
| 2024-01-30 | $77.30 | $77.94 | $77.20 | $77.60 | $77.60 | 3,377,883 |
| 2024-01-29 | $76.92 | $78.13 | $76.92 | $77.87 | $77.87 | 3,223,525 |
| 2024-01-26 | $78.56 | $78.89 | $77.04 | $77.28 | $77.28 | 2,481,166 |
| 2024-01-25 | $77.79 | $78.68 | $77.79 | $78.30 | $78.30 | 5,396,738 |
| 2024-01-24 | $77.55 | $77.55 | $76.73 | $76.95 | $76.95 | 3,473,244 |
| 2024-01-23 | $77.52 | $77.65 | $76.84 | $77.11 | $77.11 | 2,263,181 |
| 2024-01-22 | $77.18 | $77.71 | $77.08 | $77.27 | $77.27 | 2,431,995 |
| 2024-01-19 | $75.71 | $77.17 | $75.60 | $76.88 | $76.88 | 7,178,358 |
| 2024-01-18 | $75.85 | $76.68 | $75.20 | $75.66 | $75.66 | 4,693,541 |
| 2024-01-17 | $75.75 | $76.26 | $75.24 | $75.70 | $75.70 | 5,570,116 |
| 2024-01-16 | $77.66 | $77.81 | $75.77 | $76.20 | $76.20 | 3,942,511 |
| 2024-01-12 | $75.32 | $78.42 | $75.10 | $77.97 | $77.97 | 6,351,800 |
| 2024-01-11 | $73.87 | $74.92 | $73.56 | $74.88 | $74.88 | 4,454,835 |
| 2024-01-10 | $72.97 | $73.64 | $72.74 | $73.35 | $73.35 | 2,562,522 |
| 2024-01-09 | $73.10 | $73.36 | $72.77 | $73.16 | $73.16 | 2,632,466 |
| 2024-01-08 | $73.00 | $73.72 | $72.74 | $73.69 | $73.69 | 2,863,227 |
| 2024-01-05 | $72.80 | $73.47 | $72.69 | $72.84 | $72.84 | 2,590,196 |
| 2024-01-04 | $73.78 | $74.29 | $73.51 | $73.59 | $73.59 | 2,100,889 |
| 2024-01-03 | $73.98 | $74.29 | $73.42 | $73.67 | $73.67 | 3,282,391 |
| 2024-01-02 | $75.28 | $75.36 | $73.99 | $74.40 | $74.40 | 4,277,811 |
| 2023-12-29 | $75.68 | $75.87 | $75.06 | $75.53 | $75.53 | 1,725,299 |
| 2023-12-28 | $75.68 | $76.10 | $75.50 | $75.84 | $75.84 | 1,440,399 |
| 2023-12-27 | $75.63 | $75.72 | $75.30 | $75.60 | $75.60 | 2,176,637 |
| 2023-12-26 | $75.15 | $75.51 | $74.68 | $75.47 | $75.47 | 1,801,767 |
| 2023-12-22 | $74.36 | $75.22 | $74.19 | $75.15 | $75.15 | 1,972,321 |
| 2023-12-21 | $74.58 | $74.77 | $73.63 | $74.16 | $74.16 | 3,214,924 |
| 2023-12-20 | $75.35 | $75.52 | $74.02 | $74.03 | $74.03 | 3,271,548 |
| 2023-12-19 | $75.40 | $75.93 | $74.92 | $75.43 | $75.43 | 5,067,319 |
| 2023-12-18 | $76.25 | $76.85 | $75.66 | $75.90 | $75.90 | 6,026,631 |
| 2023-12-15 | $75.20 | $76.64 | $75.00 | $76.17 | $76.17 | 9,195,762 |
| 2023-12-14 | $73.80 | $75.11 | $73.66 | $74.68 | $74.68 | 6,104,954 |
| 2023-12-13 | $72.24 | $73.21 | $71.72 | $73.18 | $73.18 | 5,279,329 |
| 2023-12-12 | $71.75 | $72.27 | $71.51 | $72.05 | $72.05 | 2,203,049 |
| 2023-12-11 | $70.54 | $71.86 | $70.41 | $71.68 | $71.68 | 4,844,258 |
| 2023-12-08 | $69.94 | $70.56 | $69.94 | $70.33 | $70.33 | 1,765,269 |
| 2023-12-07 | $70.41 | $70.55 | $69.94 | $70.42 | $70.42 | 2,748,959 |
| 2023-12-06 | $70.40 | $70.91 | $70.04 | $70.12 | $70.12 | 1,798,618 |
| 2023-12-05 | $70.84 | $71.04 | $69.89 | $70.13 | $70.13 | 2,832,947 |
| 2023-12-04 | $70.40 | $71.48 | $70.22 | $71.16 | $71.16 | 2,405,138 |
| 2023-12-01 | $70.23 | $70.87 | $70.08 | $70.82 | $70.82 | 2,672,566 |
| 2023-11-30 | $70.39 | $70.52 | $69.80 | $70.38 | $70.38 | 8,254,394 |
| 2023-11-29 | $71.60 | $71.80 | $69.90 | $70.12 | $70.12 | 3,521,683 |
| 2023-11-28 | $70.70 | $71.52 | $70.70 | $71.30 | $71.30 | 2,607,377 |
| 2023-11-27 | $70.95 | $71.30 | $70.76 | $70.77 | $70.77 | 2,769,476 |
| 2023-11-24 | $70.93 | $71.50 | $70.93 | $71.17 | $71.17 | 1,410,696 |
| 2023-11-22 | $70.49 | $71.26 | $70.49 | $70.88 | $70.88 | 2,432,649 |
| 2023-11-21 | $69.92 | $70.50 | $69.81 | $70.25 | $70.25 | 2,375,231 |
| 2023-11-20 | $69.15 | $70.02 | $68.96 | $69.80 | $69.80 | 2,404,391 |
| 2023-11-17 | $68.79 | $69.73 | $68.78 | $69.53 | $69.24 | 4,257,389 |
| 2023-11-16 | $68.67 | $69.32 | $68.23 | $68.48 | $68.20 | 3,152,486 |
| 2023-11-15 | $67.39 | $68.79 | $67.32 | $68.41 | $68.13 | 3,046,389 |
| 2023-11-14 | $66.81 | $67.54 | $66.73 | $67.38 | $67.10 | 2,698,931 |
| 2023-11-13 | $65.77 | $66.10 | $65.34 | $65.68 | $65.41 | 1,937,050 |
| 2023-11-10 | $64.94 | $66.05 | $64.76 | $65.95 | $65.95 | 2,665,931 |
| 2023-11-09 | $65.58 | $65.66 | $64.49 | $64.65 | $64.65 | 3,613,386 |
| 2023-11-08 | $65.94 | $65.96 | $65.27 | $65.52 | $65.52 | 3,563,019 |
| 2023-11-07 | $66.58 | $66.58 | $65.69 | $65.77 | $65.77 | 3,091,945 |
| 2023-11-06 | $66.25 | $66.47 | $65.81 | $66.28 | $66.28 | 2,452,921 |
| 2023-11-03 | $64.05 | $66.92 | $64.05 | $66.27 | $66.27 | 3,849,705 |
| 2023-11-02 | $62.60 | $63.82 | $62.14 | $63.65 | $63.65 | 6,856,842 |
| 2023-11-01 | $64.39 | $65.21 | $64.17 | $64.96 | $64.96 | 5,497,382 |
| 2023-10-31 | $63.93 | $64.59 | $63.93 | $64.47 | $64.47 | 3,118,905 |
| 2023-10-30 | $63.67 | $63.92 | $63.20 | $63.75 | $63.75 | 2,514,320 |
| 2023-10-27 | $63.34 | $63.81 | $62.79 | $63.30 | $63.30 | 2,724,320 |
| 2023-10-26 | $64.08 | $64.37 | $63.32 | $63.42 | $63.42 | 2,812,854 |
| 2023-10-25 | $64.93 | $65.03 | $63.97 | $64.09 | $64.09 | 2,314,415 |
| 2023-10-24 | $65.18 | $65.80 | $64.70 | $65.15 | $65.15 | 2,988,658 |
| 2023-10-23 | $65.69 | $66.00 | $64.94 | $65.02 | $65.02 | 2,193,896 |
| 2023-10-20 | $66.46 | $66.54 | $65.68 | $65.74 | $65.74 | 2,584,701 |
| 2023-10-19 | $66.15 | $66.35 | $65.22 | $65.44 | $65.44 | 2,353,065 |
| 2023-10-18 | $66.80 | $67.20 | $65.83 | $66.03 | $66.03 | 4,496,835 |
| 2023-10-17 | $66.56 | $67.36 | $66.40 | $67.17 | $67.17 | 2,478,810 |
| 2023-10-16 | $66.10 | $66.90 | $65.96 | $66.77 | $66.77 | 5,399,811 |
| 2023-10-13 | $65.95 | $66.39 | $65.15 | $65.78 | $65.78 | 3,259,185 |
| 2023-10-12 | $68.21 | $68.21 | $65.70 | $65.96 | $65.96 | 3,144,401 |
| 2023-10-11 | $68.13 | $68.60 | $68.03 | $68.34 | $68.34 | 2,391,166 |
| 2023-10-10 | $68.13 | $68.50 | $67.49 | $67.86 | $67.86 | 3,083,837 |
| 2023-10-09 | $67.43 | $68.37 | $67.18 | $68.18 | $68.18 | 1,584,416 |
| 2023-10-06 | $67.19 | $68.17 | $66.82 | $67.84 | $67.84 | 2,171,053 |
| 2023-10-05 | $67.46 | $67.77 | $66.75 | $67.70 | $67.70 | 2,193,026 |
| 2023-10-04 | $67.49 | $67.64 | $66.90 | $67.54 | $67.54 | 2,714,945 |
| 2023-10-03 | $67.38 | $67.96 | $66.97 | $67.30 | $67.30 | 4,139,584 |
| 2023-10-02 | $67.52 | $67.99 | $67.22 | $67.76 | $67.76 | 3,246,500 |
| 2023-09-29 | $68.03 | $68.41 | $67.49 | $67.74 | $67.74 | 2,866,281 |
| 2023-09-28 | $67.21 | $68.25 | $67.07 | $67.84 | $67.84 | 4,173,198 |
| 2023-09-27 | $69.04 | $69.04 | $67.76 | $68.20 | $68.20 | 3,222,031 |
| 2023-09-26 | $69.62 | $69.76 | $68.37 | $68.64 | $68.64 | 3,122,577 |
| 2023-09-25 | $69.40 | $69.86 | $69.24 | $69.73 | $69.73 | 3,463,792 |
| 2023-09-22 | $69.18 | $70.10 | $68.99 | $69.61 | $69.61 | 2,048,358 |
| 2023-09-21 | $69.20 | $69.93 | $68.97 | $69.21 | $69.21 | 2,585,033 |
| 2023-09-20 | $70.30 | $71.26 | $69.48 | $69.51 | $69.51 | 3,550,242 |
| 2023-09-19 | $69.85 | $70.19 | $69.05 | $70.09 | $70.09 | 5,046,527 |
| 2023-09-18 | $70.27 | $70.93 | $70.09 | $70.22 | $70.22 | 4,789,090 |
| 2023-09-15 | $70.80 | $70.93 | $69.88 | $70.17 | $70.17 | 9,871,524 |
| 2023-09-14 | $71.00 | $71.36 | $70.66 | $70.97 | $70.97 | 2,351,165 |
| 2023-09-13 | $70.24 | $70.85 | $70.07 | $70.70 | $70.70 | 2,833,264 |
| 2023-09-12 | $70.64 | $71.09 | $70.04 | $70.13 | $70.13 | 2,512,046 |
| 2023-09-11 | $71.64 | $71.91 | $70.94 | $71.33 | $71.33 | 1,794,357 |
| 2023-09-08 | $71.38 | $71.73 | $71.09 | $71.34 | $71.34 | 1,823,346 |
| 2023-09-07 | $71.08 | $71.38 | $70.77 | $71.25 | $71.25 | 2,328,356 |
| 2023-09-06 | $70.85 | $71.69 | $70.75 | $71.30 | $71.30 | 1,900,931 |
| 2023-09-05 | $71.67 | $71.72 | $70.95 | $70.97 | $70.97 | 2,186,973 |
| 2023-09-01 | $72.00 | $72.36 | $71.44 | $71.73 | $71.73 | 1,744,051 |
| 2023-08-31 | $71.50 | $71.85 | $71.39 | $71.61 | $71.61 | 2,329,309 |
| 2023-08-30 | $71.40 | $71.72 | $71.19 | $71.49 | $71.49 | 2,058,075 |
| 2023-08-29 | $70.78 | $71.42 | $70.38 | $71.40 | $71.40 | 2,323,057 |
| 2023-08-28 | $70.21 | $70.96 | $70.21 | $70.62 | $70.62 | 2,078,147 |
| 2023-08-25 | $70.36 | $70.78 | $69.32 | $70.06 | $70.06 | 2,031,625 |
| 2023-08-24 | $70.29 | $70.95 | $70.02 | $70.03 | $70.03 | 2,520,116 |
| 2023-08-23 | $69.91 | $70.66 | $69.74 | $70.46 | $70.46 | 3,031,769 |
| 2023-08-22 | $69.37 | $69.85 | $69.00 | $69.59 | $69.59 | 3,473,617 |
| 2023-08-21 | $68.71 | $69.02 | $68.35 | $68.76 | $68.76 | 3,585,022 |
| 2023-08-18 | $68.30 | $68.96 | $68.16 | $68.80 | $68.80 | 2,924,605 |
| 2023-08-17 | $69.31 | $70.01 | $68.89 | $69.08 | $68.79 | 3,302,772 |
| 2023-08-16 | $69.31 | $70.02 | $69.19 | $69.23 | $68.94 | 3,636,913 |
| 2023-08-15 | $70.90 | $70.95 | $69.13 | $69.38 | $69.09 | 5,545,685 |
| 2023-08-14 | $69.86 | $71.17 | $69.86 | $71.10 | $70.80 | 3,620,928 |
| 2023-08-11 | $70.60 | $70.73 | $69.99 | $70.08 | $69.79 | 2,788,843 |
| 2023-08-10 | $70.62 | $71.43 | $70.25 | $71.08 | $70.78 | 4,131,045 |
| 2023-08-09 | $70.38 | $70.46 | $69.31 | $69.94 | $69.65 | 3,250,700 |
| 2023-08-08 | $70.72 | $70.93 | $69.74 | $70.26 | $69.97 | 5,515,900 |
| 2023-08-07 | $71.50 | $72.71 | $71.08 | $71.33 | $71.03 | 3,858,281 |
| 2023-08-04 | $70.83 | $71.75 | $70.53 | $71.00 | $70.70 | 6,268,177 |
| 2023-08-03 | $70.00 | $71.86 | $68.37 | $70.47 | $70.17 | 10,688,008 |
| 2023-08-02 | $65.44 | $65.69 | $64.68 | $65.34 | $65.07 | 4,794,306 |
| 2023-08-01 | $65.77 | $65.97 | $65.15 | $65.85 | $65.57 | 2,689,224 |
| 2023-07-31 | $65.67 | $66.22 | $65.65 | $66.03 | $65.75 | 3,111,838 |
| 2023-07-28 | $66.50 | $66.78 | $65.26 | $65.76 | $65.76 | 4,911,051 |
| 2023-07-27 | $68.43 | $68.43 | $65.99 | $66.29 | $66.29 | 3,297,393 |
| 2023-07-26 | $67.59 | $67.93 | $67.16 | $67.76 | $67.76 | 2,298,077 |
| 2023-07-25 | $67.39 | $68.15 | $67.34 | $67.84 | $67.84 | 1,587,955 |
| 2023-07-24 | $66.90 | $67.82 | $66.88 | $67.45 | $67.45 | 4,511,171 |
| 2023-07-21 | $67.12 | $67.49 | $66.64 | $66.81 | $66.81 | 9,160,420 |
| 2023-07-20 | $67.50 | $67.63 | $65.83 | $66.76 | $66.76 | 4,483,572 |
| 2023-07-19 | $69.23 | $69.57 | $68.57 | $69.09 | $69.09 | 2,897,360 |
| 2023-07-18 | $68.53 | $69.36 | $68.50 | $69.17 | $69.17 | 3,338,528 |
| 2023-07-17 | $68.49 | $68.90 | $68.20 | $68.44 | $68.44 | 5,452,677 |
| 2023-07-14 | $67.69 | $68.64 | $67.64 | $68.60 | $68.60 | 3,175,664 |
| 2023-07-13 | $67.26 | $67.96 | $67.15 | $67.69 | $67.69 | 2,657,113 |
| 2023-07-12 | $67.70 | $67.99 | $66.90 | $67.17 | $67.17 | 2,569,869 |
| 2023-07-11 | $66.77 | $67.35 | $66.71 | $67.18 | $67.18 | 2,446,480 |
| 2023-07-10 | $65.31 | $66.95 | $65.26 | $66.64 | $66.64 | 3,311,769 |
| 2023-07-07 | $64.67 | $65.71 | $64.54 | $65.34 | $65.34 | 2,920,290 |
| 2023-07-06 | $65.00 | $65.05 | $64.11 | $64.71 | $64.71 | 1,680,528 |
| 2023-07-05 | $65.09 | $65.95 | $64.70 | $65.53 | $65.53 | 2,467,784 |
| 2023-07-03 | $64.85 | $65.56 | $64.64 | $65.56 | $65.56 | 1,207,230 |
| 2023-06-30 | $65.10 | $65.55 | $65.01 | $65.28 | $65.28 | 2,832,766 |
| 2023-06-29 | $63.25 | $64.56 | $63.18 | $64.54 | $64.54 | 2,180,808 |
| 2023-06-28 | $63.09 | $63.99 | $63.09 | $63.37 | $63.37 | 4,163,404 |
| 2023-06-27 | $62.89 | $63.52 | $62.28 | $63.13 | $63.13 | 5,106,928 |
| 2023-06-26 | $62.04 | $62.69 | $61.93 | $62.46 | $62.46 | 3,074,160 |
| 2023-06-23 | $61.89 | $62.31 | $61.39 | $62.04 | $62.04 | 9,775,176 |
| 2023-06-22 | $62.61 | $62.75 | $61.23 | $62.60 | $62.60 | 4,184,419 |
| 2023-06-21 | $64.39 | $64.49 | $63.14 | $63.18 | $63.18 | 3,800,554 |
| 2023-06-20 | $65.00 | $65.33 | $64.41 | $64.64 | $64.64 | 2,253,602 |
| 2023-06-16 | $64.49 | $65.58 | $64.29 | $65.08 | $65.08 | 5,839,550 |
| 2023-06-15 | $63.62 | $65.00 | $63.58 | $64.74 | $64.74 | 3,143,654 |
| 2023-06-14 | $64.21 | $64.86 | $63.60 | $63.71 | $63.71 | 3,460,740 |
| 2023-06-13 | $63.72 | $64.34 | $63.69 | $64.23 | $64.23 | 4,604,945 |
| 2023-06-12 | $62.05 | $63.48 | $62.03 | $63.32 | $63.32 | 6,347,909 |
| 2023-06-09 | $62.02 | $62.41 | $61.74 | $62.05 | $62.05 | 3,321,973 |
| 2023-06-08 | $62.77 | $62.77 | $61.89 | $62.30 | $62.30 | 2,759,470 |
| 2023-06-07 | $62.05 | $62.69 | $62.05 | $62.60 | $62.60 | 2,522,433 |
| 2023-06-06 | $61.36 | $62.32 | $61.31 | $62.17 | $62.17 | 2,383,524 |
| 2023-06-05 | $62.73 | $63.00 | $61.12 | $61.30 | $61.30 | 5,868,768 |
| 2023-06-02 | $63.00 | $63.95 | $62.54 | $63.76 | $63.76 | 3,702,362 |
| 2023-06-01 | $62.50 | $62.63 | $61.77 | $62.19 | $62.19 | 2,968,975 |
| 2023-05-31 | $61.93 | $62.96 | $61.76 | $62.49 | $62.49 | 5,703,955 |
| 2023-05-30 | $63.03 | $63.30 | $61.84 | $62.45 | $62.45 | 2,704,823 |
| 2023-05-26 | $62.16 | $63.08 | $62.16 | $62.88 | $62.88 | 2,320,537 |
| 2023-05-25 | $62.60 | $62.64 | $61.92 | $62.16 | $62.16 | 2,129,995 |
| 2023-05-24 | $63.00 | $63.18 | $62.44 | $62.61 | $62.61 | 2,571,352 |
| 2023-05-23 | $63.81 | $64.05 | $63.14 | $63.30 | $63.30 | 2,894,616 |
| 2023-05-22 | $63.01 | $64.21 | $62.93 | $64.01 | $64.01 | 3,258,084 |
| 2023-05-19 | $63.73 | $63.88 | $62.96 | $63.01 | $63.01 | 3,194,533 |
| 2023-05-18 | $62.47 | $63.67 | $62.03 | $63.62 | $63.62 | 3,770,410 |
| 2023-05-17 | $62.21 | $63.08 | $62.14 | $62.76 | $62.48 | 3,888,675 |
| 2023-05-16 | $62.71 | $62.71 | $61.89 | $61.98 | $61.70 | 3,990,324 |
| 2023-05-15 | $61.82 | $62.78 | $61.77 | $62.76 | $62.48 | 3,677,424 |
| 2023-05-12 | $62.06 | $62.34 | $61.31 | $61.66 | $61.38 | 4,059,133 |
| 2023-05-11 | $62.18 | $62.35 | $61.58 | $61.88 | $61.60 | 2,903,005 |
| 2023-05-10 | $62.17 | $62.74 | $61.61 | $62.56 | $62.28 | 2,965,610 |
| 2023-05-09 | $60.74 | $61.66 | $60.26 | $61.63 | $61.35 | 4,752,654 |
| 2023-05-08 | $63.30 | $63.49 | $61.31 | $61.64 | $61.36 | 4,825,159 |
| 2023-05-05 | $63.17 | $63.91 | $62.84 | $63.29 | $63.00 | 3,853,000 |
| 2023-05-04 | $62.20 | $65.43 | $62.05 | $62.86 | $62.57 | 6,920,619 |
| 2023-05-03 | $59.91 | $60.04 | $58.81 | $58.88 | $58.61 | 3,577,244 |
| 2023-05-02 | $59.86 | $59.96 | $58.47 | $59.38 | $59.11 | 2,586,900 |
| 2023-05-01 | $59.68 | $59.98 | $59.17 | $59.84 | $59.57 | 2,978,636 |
| 2023-04-28 | $59.36 | $59.81 | $59.28 | $59.71 | $59.44 | 3,370,222 |
| 2023-04-27 | $58.74 | $59.28 | $58.63 | $59.21 | $58.94 | 4,363,268 |
| 2023-04-26 | $58.41 | $58.95 | $58.09 | $58.40 | $58.14 | 2,615,355 |
| 2023-04-25 | $59.23 | $59.43 | $58.43 | $58.46 | $58.19 | 2,807,556 |
| 2023-04-24 | $59.56 | $59.83 | $59.22 | $59.50 | $59.23 | 2,230,175 |
| 2023-04-21 | $60.11 | $60.11 | $59.22 | $59.49 | $59.22 | 4,937,101 |
| 2023-04-20 | $59.87 | $60.32 | $59.41 | $59.97 | $59.70 | 3,015,245 |
| 2023-04-19 | $61.09 | $61.09 | $59.70 | $60.25 | $59.98 | 3,121,491 |
| 2023-04-18 | $61.32 | $61.35 | $60.39 | $61.12 | $60.84 | 3,020,579 |
| 2023-04-17 | $60.05 | $60.76 | $59.87 | $60.75 | $60.47 | 2,843,119 |
| 2023-04-14 | $60.40 | $60.59 | $59.52 | $60.04 | $60.04 | 3,708,663 |
| 2023-04-13 | $58.90 | $60.77 | $58.23 | $60.61 | $60.61 | 5,310,851 |
| 2023-04-12 | $61.97 | $62.07 | $60.14 | $60.28 | $60.28 | 3,572,815 |
| 2023-04-11 | $61.04 | $62.00 | $60.92 | $61.69 | $61.69 | 1,865,074 |
| 2023-04-10 | $60.08 | $61.13 | $59.85 | $61.11 | $61.11 | 1,791,378 |
| 2023-04-06 | $60.45 | $60.89 | $60.20 | $60.42 | $60.42 | 3,211,895 |
| 2023-04-05 | $60.46 | $61.17 | $60.24 | $60.66 | $60.66 | 3,600,212 |
| 2023-04-04 | $61.41 | $61.56 | $59.84 | $60.67 | $60.67 | 3,667,695 |
| 2023-04-03 | $60.77 | $61.41 | $60.57 | $61.37 | $61.37 | 3,573,973 |
| 2023-03-31 | $60.00 | $61.03 | $59.95 | $60.93 | $60.93 | 2,925,929 |
| 2023-03-30 | $60.00 | $60.21 | $59.39 | $59.81 | $59.81 | 2,439,629 |
| 2023-03-29 | $59.70 | $59.74 | $59.27 | $59.51 | $59.51 | 2,941,296 |
| 2023-03-28 | $58.86 | $59.19 | $58.57 | $58.95 | $58.95 | 1,396,203 |
| 2023-03-27 | $59.00 | $59.49 | $58.81 | $59.01 | $59.01 | 3,135,988 |
| 2023-03-24 | $57.77 | $58.68 | $57.24 | $58.65 | $58.65 | 3,302,954 |
| 2023-03-23 | $57.89 | $59.18 | $57.72 | $58.16 | $58.16 | 3,666,041 |
| 2023-03-22 | $59.09 | $59.25 | $57.40 | $57.44 | $57.44 | 3,675,407 |
| 2023-03-21 | $59.31 | $59.60 | $58.80 | $59.18 | $59.18 | 3,837,427 |
| 2023-03-20 | $57.89 | $58.89 | $57.88 | $58.70 | $58.70 | 3,896,009 |
| 2023-03-17 | $58.44 | $58.67 | $57.60 | $57.79 | $57.79 | 7,122,124 |
| 2023-03-16 | $56.66 | $58.53 | $56.59 | $58.40 | $58.40 | 6,605,318 |
| 2023-03-15 | $57.64 | $57.83 | $56.45 | $57.07 | $57.07 | 5,062,878 |
| 2023-03-14 | $58.70 | $59.59 | $57.92 | $58.44 | $58.44 | 4,655,180 |
| 2023-03-13 | $59.80 | $60.08 | $57.88 | $57.98 | $57.98 | 8,749,351 |
| 2023-03-10 | $60.95 | $61.13 | $60.06 | $60.38 | $60.38 | 10,746,991 |
| 2023-03-09 | $61.56 | $61.89 | $60.66 | $60.91 | $60.91 | 5,330,091 |
| 2023-03-08 | $61.59 | $61.96 | $61.19 | $61.53 | $61.53 | 4,058,183 |
| 2023-03-07 | $62.50 | $62.68 | $61.20 | $61.42 | $61.42 | 2,423,640 |
| 2023-03-06 | $62.86 | $63.72 | $62.47 | $62.61 | $62.61 | 3,929,174 |
| 2023-03-03 | $62.73 | $62.89 | $62.21 | $62.54 | $62.54 | 2,028,911 |
| 2023-03-02 | $62.09 | $62.65 | $61.85 | $62.53 | $62.53 | 3,990,095 |
| 2023-03-01 | $62.58 | $62.86 | $61.90 | $62.37 | $62.37 | 3,089,504 |
| 2023-02-28 | $63.29 | $63.43 | $62.48 | $62.63 | $62.63 | 3,942,268 |
| 2023-02-27 | $64.56 | $64.63 | $63.33 | $63.50 | $63.50 | 3,122,034 |
| 2023-02-24 | $63.49 | $63.96 | $63.13 | $63.83 | $63.83 | 2,293,585 |
| 2023-02-23 | $64.67 | $64.95 | $63.50 | $64.29 | $64.29 | 5,659,018 |
| 2023-02-22 | $64.75 | $65.14 | $64.18 | $64.44 | $64.44 | 5,356,843 |
| 2023-02-21 | $64.61 | $64.89 | $63.77 | $64.66 | $64.66 | 3,808,519 |
| 2023-02-17 | $66.06 | $66.19 | $65.07 | $65.48 | $65.48 | 3,784,921 |
| 2023-02-16 | $66.06 | $67.20 | $65.87 | $66.36 | $66.36 | 3,067,786 |
| 2023-02-15 | $66.85 | $67.33 | $66.60 | $67.13 | $66.84 | 3,175,719 |
| 2023-02-14 | $67.59 | $67.71 | $66.00 | $67.41 | $67.12 | 3,674,671 |
| 2023-02-13 | $66.65 | $68.01 | $66.40 | $67.83 | $67.53 | 5,427,956 |
| 2023-02-10 | $65.98 | $66.75 | $65.48 | $66.72 | $66.43 | 3,282,071 |
| 2023-02-09 | $66.70 | $67.65 | $66.26 | $66.63 | $66.34 | 5,366,440 |
| 2023-02-08 | $67.14 | $67.39 | $66.23 | $66.30 | $66.01 | 3,862,431 |
| 2023-02-07 | $66.49 | $67.82 | $66.15 | $67.52 | $67.23 | 4,132,332 |
| 2023-02-06 | $67.52 | $68.38 | $66.64 | $66.83 | $66.54 | 5,334,687 |
| 2023-02-03 | $66.02 | $69.44 | $65.99 | $68.22 | $68.22 | 7,388,368 |
| 2023-02-02 | $69.48 | $70.87 | $69.26 | $70.66 | $70.66 | 5,879,432 |
| 2023-02-01 | $66.37 | $69.29 | $66.17 | $68.84 | $68.84 | 5,728,707 |
| 2023-01-31 | $65.20 | $66.78 | $65.07 | $66.75 | $66.75 | 4,195,476 |
| 2023-01-30 | $65.04 | $65.90 | $64.95 | $65.27 | $65.27 | 7,442,912 |
| 2023-01-27 | $64.66 | $65.84 | $64.27 | $65.71 | $65.71 | 3,849,081 |
| 2023-01-26 | $64.66 | $64.72 | $63.69 | $64.66 | $64.66 | 3,229,625 |
| 2023-01-25 | $63.17 | $64.24 | $62.86 | $64.14 | $64.14 | 3,932,752 |
| 2023-01-24 | $63.97 | $64.52 | $63.66 | $63.92 | $63.92 | 3,220,206 |
| 2023-01-23 | $62.63 | $64.49 | $62.51 | $64.24 | $64.24 | 4,119,875 |
| 2023-01-20 | $61.77 | $63.08 | $61.39 | $62.74 | $62.74 | 10,647,343 |
| 2023-01-19 | $60.52 | $61.71 | $60.29 | $61.37 | $61.37 | 4,856,948 |
| 2023-01-18 | $63.00 | $63.28 | $60.84 | $60.99 | $60.99 | 5,985,462 |
| 2023-01-17 | $63.99 | $64.06 | $62.88 | $62.96 | $62.96 | 5,486,035 |
| 2023-01-13 | $64.39 | $65.10 | $63.71 | $64.06 | $64.06 | 5,249,515 |
| 2023-01-12 | $62.20 | $67.41 | $62.12 | $65.10 | $65.10 | 11,756,219 |
| 2023-01-11 | $61.69 | $62.21 | $61.03 | $61.50 | $61.50 | 4,884,610 |
| 2023-01-10 | $60.55 | $61.25 | $59.78 | $61.21 | $61.21 | 6,993,908 |
| 2023-01-09 | $58.57 | $61.15 | $58.56 | $60.86 | $60.86 | 6,787,334 |
| 2023-01-06 | $57.94 | $59.93 | $57.83 | $59.75 | $59.75 | 4,411,588 |
| 2023-01-05 | $57.00 | $57.63 | $56.78 | $57.57 | $57.57 | 2,682,570 |
| 2023-01-04 | $58.24 | $58.63 | $57.62 | $58.06 | $58.06 | 3,066,609 |
| 2023-01-03 | $57.64 | $58.10 | $57.06 | $57.59 | $57.59 | 2,635,843 |
| 2022-12-30 | $56.63 | $57.22 | $56.32 | $57.19 | $57.19 | 5,540,619 |
| 2022-12-29 | $56.21 | $57.36 | $56.06 | $57.13 | $57.13 | 7,796,593 |
| 2022-12-28 | $56.63 | $56.91 | $55.48 | $55.58 | $55.58 | 4,965,153 |
| 2022-12-27 | $55.97 | $56.59 | $55.58 | $56.48 | $56.48 | 3,434,706 |
| 2022-12-23 | $54.99 | $56.06 | $54.99 | $56.02 | $56.02 | 2,155,821 |
| 2022-12-22 | $55.07 | $55.48 | $54.25 | $55.46 | $55.46 | 4,040,556 |
| 2022-12-21 | $55.43 | $56.13 | $55.39 | $55.63 | $55.63 | 3,954,876 |
| 2022-12-20 | $54.88 | $55.60 | $54.59 | $55.04 | $55.04 | 4,526,057 |
| 2022-12-19 | $55.64 | $55.99 | $54.81 | $54.98 | $54.98 | 3,315,397 |
| 2022-12-16 | $55.81 | $55.97 | $54.95 | $55.56 | $55.56 | 8,720,806 |
| 2022-12-15 | $56.79 | $57.28 | $55.61 | $56.35 | $56.35 | 4,896,019 |
| 2022-12-14 | $59.21 | $59.75 | $57.70 | $58.23 | $58.23 | 4,461,396 |
| 2022-12-13 | $61.48 | $61.63 | $58.86 | $59.18 | $59.18 | 5,222,149 |
| 2022-12-12 | $58.18 | $59.36 | $57.78 | $59.04 | $59.04 | 7,712,335 |
| 2022-12-09 | $59.10 | $59.19 | $57.56 | $58.34 | $58.34 | 6,282,274 |
| 2022-12-08 | $59.39 | $59.81 | $58.95 | $59.30 | $59.30 | 4,565,741 |
| 2022-12-07 | $59.94 | $60.11 | $59.21 | $59.40 | $59.40 | 2,577,219 |
| 2022-12-06 | $60.31 | $60.66 | $59.05 | $59.64 | $59.64 | 2,493,986 |
| 2022-12-05 | $61.76 | $62.05 | $60.32 | $60.45 | $60.45 | 3,480,500 |
| 2022-12-02 | $61.62 | $62.88 | $61.54 | $62.39 | $62.39 | 3,132,177 |
| 2022-12-01 | $62.59 | $63.58 | $62.29 | $62.62 | $62.62 | 2,682,646 |
| 2022-11-30 | $59.57 | $62.34 | $59.38 | $62.21 | $62.21 | 4,581,961 |
| 2022-11-29 | $59.92 | $60.52 | $59.38 | $59.62 | $59.62 | 2,184,830 |
| 2022-11-28 | $60.52 | $61.18 | $60.00 | $60.10 | $60.10 | 3,792,640 |
| 2022-11-25 | $60.18 | $61.28 | $60.13 | $60.92 | $60.92 | 1,607,368 |
| 2022-11-23 | $59.06 | $60.31 | $59.02 | $60.03 | $60.03 | 3,623,167 |
| 2022-11-22 | $58.57 | $59.37 | $58.34 | $59.23 | $59.23 | 2,762,105 |
| 2022-11-21 | $59.66 | $59.76 | $57.96 | $58.20 | $58.20 | 2,686,242 |
| 2022-11-18 | $60.23 | $60.53 | $59.29 | $59.97 | $59.97 | 4,813,431 |
| 2022-11-17 | $58.04 | $60.02 | $58.00 | $59.47 | $59.47 | 4,762,414 |
| 2022-11-16 | $59.85 | $59.94 | $59.20 | $59.41 | $59.14 | 6,229,563 |
| 2022-11-15 | $59.16 | $60.02 | $58.60 | $59.96 | $59.69 | 5,668,722 |
| 2022-11-14 | $58.12 | $58.86 | $58.02 | $58.08 | $57.82 | 5,034,574 |
| 2022-11-11 | $57.59 | $58.77 | $57.38 | $58.42 | $58.16 | 3,610,995 |
| 2022-11-10 | $56.12 | $57.41 | $55.20 | $57.29 | $57.03 | 5,478,580 |
| 2022-11-09 | $52.91 | $54.45 | $52.74 | $54.02 | $53.78 | 5,199,486 |
| 2022-11-08 | $54.08 | $54.58 | $52.73 | $53.22 | $52.98 | 4,411,406 |
| 2022-11-07 | $52.92 | $53.85 | $52.48 | $53.75 | $53.51 | 5,007,450 |
| 2022-11-04 | $52.61 | $53.52 | $51.44 | $52.63 | $52.63 | 5,168,865 |
| 2022-11-03 | $52.11 | $53.74 | $51.33 | $51.96 | $51.96 | 8,195,524 |
| 2022-11-02 | $62.37 | $62.84 | $60.21 | $60.26 | $60.26 | 3,989,319 |
| 2022-11-01 | $62.71 | $63.01 | $62.05 | $62.53 | $62.53 | 2,426,917 |
| 2022-10-31 | $62.43 | $62.64 | $61.85 | $62.25 | $62.25 | 3,756,962 |
| 2022-10-28 | $61.87 | $63.09 | $61.83 | $63.02 | $63.02 | 2,871,814 |
| 2022-10-27 | $61.86 | $62.22 | $61.45 | $61.82 | $61.82 | 2,543,424 |
| 2022-10-26 | $61.34 | $62.83 | $61.31 | $61.65 | $61.65 | 2,249,817 |
| 2022-10-25 | $60.62 | $61.52 | $60.56 | $61.48 | $61.48 | 3,214,869 |
| 2022-10-24 | $60.75 | $61.26 | $60.24 | $60.76 | $60.76 | 4,285,927 |
| 2022-10-21 | $59.11 | $60.48 | $58.83 | $60.28 | $60.28 | 7,846,965 |
| 2022-10-20 | $60.03 | $61.15 | $59.63 | $59.78 | $59.78 | 3,122,317 |
| 2022-10-19 | $60.20 | $60.68 | $59.22 | $59.81 | $59.81 | 2,356,553 |
| 2022-10-18 | $61.06 | $61.82 | $60.26 | $60.72 | $60.72 | 4,462,878 |
| 2022-10-17 | $59.79 | $60.32 | $59.44 | $59.88 | $59.88 | 3,551,086 |
| 2022-10-14 | $59.18 | $59.61 | $58.31 | $58.60 | $58.60 | 3,275,720 |
| 2022-10-13 | $55.61 | $59.29 | $55.40 | $58.95 | $58.95 | 5,212,085 |
| 2022-10-12 | $57.28 | $57.39 | $56.73 | $56.75 | $56.75 | 2,582,004 |
| 2022-10-11 | $57.86 | $58.03 | $56.94 | $57.22 | $57.22 | 3,216,436 |
| 2022-10-10 | $59.05 | $59.12 | $57.82 | $58.15 | $58.15 | 2,919,166 |
| 2022-10-07 | $59.15 | $59.15 | $58.05 | $58.49 | $58.49 | 3,675,586 |
| 2022-10-06 | $60.36 | $60.44 | $59.46 | $59.71 | $59.71 | 2,823,054 |
| 2022-10-05 | $60.06 | $61.15 | $59.72 | $60.63 | $60.63 | 4,690,725 |
| 2022-10-04 | $59.70 | $61.01 | $59.66 | $60.66 | $60.66 | 5,067,713 |
| 2022-10-03 | $58.24 | $59.60 | $57.63 | $59.03 | $59.03 | 4,771,269 |
| 2022-09-30 | $58.56 | $58.92 | $57.42 | $57.44 | $57.44 | 3,851,483 |
| 2022-09-29 | $58.68 | $58.91 | $57.67 | $58.45 | $58.45 | 4,541,827 |
| 2022-09-28 | $58.15 | $59.60 | $57.70 | $59.26 | $59.26 | 4,517,097 |
| 2022-09-27 | $59.10 | $59.64 | $57.68 | $57.97 | $57.97 | 2,753,476 |
| 2022-09-26 | $58.78 | $59.40 | $58.38 | $58.69 | $58.69 | 2,733,051 |
| 2022-09-23 | $59.43 | $59.56 | $58.13 | $58.85 | $58.85 | 3,006,296 |
| 2022-09-22 | $59.97 | $60.54 | $59.63 | $59.80 | $59.80 | 3,824,606 |
| 2022-09-21 | $62.36 | $62.81 | $60.06 | $60.08 | $60.08 | 4,066,737 |
| 2022-09-20 | $62.72 | $62.90 | $61.60 | $61.96 | $61.96 | 2,193,628 |
| 2022-09-19 | $61.76 | $63.47 | $61.68 | $63.21 | $63.21 | 3,635,530 |
| 2022-09-16 | $61.53 | $62.64 | $60.84 | $62.20 | $62.20 | 6,271,574 |
| 2022-09-15 | $61.83 | $63.23 | $61.73 | $62.04 | $62.04 | 3,196,584 |
| 2022-09-14 | $62.93 | $62.93 | $61.72 | $62.03 | $62.03 | 3,301,478 |
| 2022-09-13 | $64.42 | $65.09 | $62.59 | $62.83 | $62.83 | 3,832,161 |
| 2022-09-12 | $66.11 | $66.59 | $65.98 | $66.32 | $66.32 | 1,968,711 |
| 2022-09-09 | $64.72 | $65.69 | $64.53 | $65.51 | $65.51 | 2,261,182 |
| 2022-09-08 | $63.15 | $64.36 | $62.94 | $64.35 | $64.35 | 2,567,959 |
| 2022-09-07 | $62.47 | $63.96 | $62.31 | $63.67 | $63.67 | 2,290,290 |
| 2022-09-06 | $62.48 | $62.62 | $61.59 | $62.22 | $62.22 | 2,767,928 |
| 2022-09-02 | $63.98 | $64.09 | $62.05 | $62.33 | $62.33 | 1,819,154 |
| 2022-09-01 | $62.81 | $63.48 | $62.20 | $63.44 | $63.44 | 2,149,957 |
| 2022-08-31 | $64.66 | $65.07 | $63.15 | $63.17 | $63.17 | 3,029,834 |
| 2022-08-30 | $64.40 | $64.66 | $63.62 | $64.21 | $64.21 | 3,472,827 |
| 2022-08-29 | $64.33 | $64.95 | $64.16 | $64.26 | $64.26 | 2,581,166 |
| 2022-08-26 | $67.11 | $67.15 | $64.58 | $64.70 | $64.70 | 2,350,956 |
| 2022-08-25 | $66.21 | $67.04 | $66.09 | $67.03 | $67.03 | 1,798,997 |
| 2022-08-24 | $65.99 | $66.20 | $65.50 | $65.98 | $65.98 | 2,384,803 |
| 2022-08-23 | $66.79 | $66.97 | $66.00 | $66.02 | $66.02 | 1,603,605 |
| 2022-08-22 | $67.51 | $68.11 | $66.51 | $66.91 | $66.91 | 1,905,294 |
| 2022-08-19 | $68.80 | $68.96 | $68.20 | $68.60 | $68.60 | 2,139,413 |
| 2022-08-18 | $68.63 | $69.31 | $68.35 | $69.13 | $69.13 | 1,799,000 |
| 2022-08-17 | $69.44 | $69.81 | $68.75 | $68.90 | $68.63 | 2,570,934 |
| 2022-08-16 | $69.78 | $70.41 | $69.30 | $69.94 | $69.67 | 2,845,136 |
| 2022-08-15 | $69.48 | $70.21 | $69.40 | $69.70 | $69.43 | 2,116,901 |
| 2022-08-12 | $69.19 | $69.97 | $69.01 | $69.78 | $69.51 | 3,390,149 |
| 2022-08-11 | $69.36 | $69.51 | $68.47 | $68.72 | $68.45 | 2,986,109 |
| 2022-08-10 | $69.27 | $69.69 | $68.75 | $69.04 | $68.77 | 2,825,834 |
| 2022-08-09 | $68.61 | $68.75 | $67.98 | $68.11 | $67.85 | 1,990,393 |
| 2022-08-08 | $69.09 | $69.66 | $68.42 | $68.82 | $68.55 | 2,189,119 |
| 2022-08-05 | $67.87 | $68.78 | $67.38 | $68.72 | $68.45 | 2,002,562 |
| 2022-08-04 | $68.74 | $69.12 | $68.07 | $68.74 | $68.47 | 3,467,990 |
| 2022-08-03 | $68.10 | $69.09 | $67.75 | $68.73 | $68.46 | 3,044,760 |
| 2022-08-02 | $67.62 | $68.11 | $66.36 | $67.57 | $67.31 | 3,480,780 |
| 2022-08-01 | $67.76 | $68.81 | $67.52 | $67.62 | $67.36 | 4,960,674 |
| 2022-07-29 | $67.21 | $68.01 | $66.74 | $67.96 | $67.70 | 6,000,049 |
| 2022-07-28 | $65.04 | $67.84 | $65.04 | $66.83 | $66.57 | 5,442,683 |
| 2022-07-27 | $68.41 | $70.54 | $68.21 | $70.30 | $70.03 | 4,437,220 |
| 2022-07-26 | $67.85 | $68.58 | $67.58 | $68.07 | $67.81 | 2,825,107 |
| 2022-07-25 | $69.21 | $69.33 | $67.77 | $68.22 | $67.95 | 2,584,391 |
| 2022-07-22 | $69.05 | $69.58 | $68.71 | $69.10 | $68.83 | 3,616,743 |
| 2022-07-21 | $68.19 | $69.01 | $67.93 | $68.98 | $68.71 | 2,226,920 |
| 2022-07-20 | $67.57 | $68.22 | $67.13 | $68.12 | $67.85 | 2,701,723 |
| 2022-07-19 | $66.10 | $67.51 | $65.70 | $67.42 | $67.16 | 3,281,959 |
| 2022-07-18 | $66.22 | $66.62 | $64.87 | $65.10 | $64.85 | 2,998,124 |
| 2022-07-15 | $65.45 | $65.91 | $64.72 | $65.86 | $65.60 | 7,912,945 |
| 2022-07-14 | $64.01 | $64.69 | $63.26 | $64.46 | $64.21 | 3,173,002 |
| 2022-07-13 | $64.28 | $65.35 | $63.81 | $65.04 | $64.79 | 3,628,284 |
| 2022-07-12 | $65.93 | $66.48 | $64.76 | $65.15 | $64.90 | 3,475,780 |
| 2022-07-11 | $66.43 | $66.45 | $65.14 | $65.70 | $65.44 | 3,481,694 |
| 2022-07-08 | $67.60 | $67.67 | $66.48 | $67.02 | $66.76 | 3,234,509 |
| 2022-07-07 | $68.23 | $68.40 | $66.69 | $67.58 | $67.32 | 3,838,259 |
| 2022-07-06 | $68.46 | $68.77 | $67.68 | $68.02 | $67.76 | 2,668,856 |
| 2022-07-05 | $67.44 | $67.77 | $66.09 | $67.72 | $67.46 | 3,076,482 |
| 2022-07-01 | $67.43 | $68.23 | $66.72 | $68.03 | $67.77 | 2,006,491 |
| 2022-06-30 | $67.57 | $68.32 | $67.05 | $67.49 | $67.23 | 2,668,312 |
| 2022-06-29 | $68.34 | $68.78 | $67.76 | $68.48 | $68.21 | 2,026,198 |
| 2022-06-28 | $69.97 | $70.44 | $68.02 | $68.11 | $67.85 | 2,856,910 |
| 2022-06-27 | $70.67 | $70.67 | $69.43 | $69.91 | $69.64 | 2,530,197 |
| 2022-06-24 | $68.15 | $70.32 | $68.00 | $70.26 | $69.99 | 3,280,379 |
| 2022-06-23 | $67.87 | $68.24 | $66.84 | $67.38 | $67.12 | 3,215,476 |
| 2022-06-22 | $66.98 | $68.06 | $66.68 | $67.48 | $67.22 | 3,065,621 |
| 2022-06-21 | $67.96 | $68.37 | $67.18 | $67.75 | $67.49 | 3,415,275 |
| 2022-06-17 | $66.24 | $67.01 | $65.43 | $66.50 | $66.24 | 5,343,603 |
| 2022-06-16 | $67.10 | $67.25 | $65.24 | $65.79 | $65.53 | 3,612,814 |
| 2022-06-15 | $68.54 | $69.48 | $67.46 | $68.49 | $68.22 | 2,524,591 |
| 2022-06-14 | $68.42 | $68.42 | $67.15 | $67.87 | $67.61 | 2,372,692 |
| 2022-06-13 | $68.39 | $69.82 | $67.45 | $67.89 | $67.63 | 4,411,293 |
| 2022-06-10 | $69.56 | $70.57 | $68.93 | $69.91 | $69.64 | 3,390,168 |
| 2022-06-09 | $72.89 | $73.21 | $70.74 | $70.77 | $70.49 | 2,299,685 |
| 2022-06-08 | $73.72 | $74.18 | $72.75 | $73.11 | $72.83 | 1,654,632 |
| 2022-06-07 | $73.21 | $74.28 | $72.98 | $74.09 | $73.80 | 2,237,420 |
| 2022-06-06 | $74.25 | $74.54 | $73.51 | $73.88 | $73.59 | 2,050,993 |
| 2022-06-03 | $73.88 | $74.46 | $73.20 | $73.56 | $73.27 | 2,289,781 |
| 2022-06-02 | $74.23 | $74.98 | $73.35 | $74.96 | $74.67 | 2,535,046 |
| 2022-06-01 | $75.04 | $75.40 | $74.04 | $74.18 | $73.89 | 2,332,478 |
| 2022-05-31 | $74.25 | $75.10 | $73.57 | $74.70 | $74.41 | 4,678,329 |
| 2022-05-27 | $73.23 | $74.74 | $73.23 | $74.73 | $74.44 | 2,524,534 |
| 2022-05-26 | $72.13 | $73.29 | $72.13 | $72.74 | $72.46 | 2,654,479 |
| 2022-05-25 | $70.83 | $72.09 | $70.53 | $71.69 | $71.41 | 2,898,952 |
| 2022-05-24 | $70.19 | $71.96 | $70.19 | $71.40 | $71.12 | 2,867,872 |
| 2022-05-23 | $71.52 | $72.12 | $70.70 | $71.84 | $71.56 | 2,532,983 |
| 2022-05-20 | $71.10 | $71.46 | $69.35 | $70.83 | $70.55 | 2,932,605 |
| 2022-05-19 | $70.11 | $71.55 | $69.44 | $70.32 | $70.05 | 3,236,604 |
| 2022-05-18 | $74.22 | $74.66 | $70.13 | $70.23 | $69.69 | 4,770,109 |
| 2022-05-17 | $73.79 | $75.29 | $73.65 | $75.11 | $74.53 | 3,055,568 |
| 2022-05-16 | $73.47 | $73.58 | $72.39 | $72.58 | $72.02 | 4,429,976 |
| 2022-05-13 | $73.89 | $74.73 | $72.98 | $73.38 | $72.81 | 3,455,041 |
| 2022-05-12 | $71.82 | $73.86 | $71.76 | $73.54 | $72.97 | 3,465,199 |
| 2022-05-11 | $74.58 | $74.67 | $72.11 | $72.38 | $71.82 | 3,219,670 |
| 2022-05-10 | $77.24 | $77.61 | $73.92 | $74.44 | $73.87 | 3,434,967 |
| 2022-05-09 | $74.76 | $77.49 | $74.26 | $76.27 | $75.68 | 4,522,657 |
| 2022-05-06 | $73.03 | $75.67 | $72.60 | $75.52 | $74.94 | 3,904,734 |
| 2022-05-05 | $78.75 | $80.07 | $72.49 | $73.60 | $73.03 | 5,033,994 |
| 2022-05-04 | $81.85 | $84.41 | $80.22 | $84.36 | $83.71 | 4,086,631 |
| 2022-05-03 | $80.99 | $81.91 | $80.79 | $81.55 | $80.92 | 3,675,517 |
| 2022-05-02 | $80.95 | $81.86 | $79.46 | $80.67 | $80.05 | 4,755,170 |
| 2022-04-29 | $83.77 | $84.00 | $80.87 | $80.90 | $80.28 | 4,299,614 |
| 2022-04-28 | $83.70 | $84.43 | $82.78 | $83.97 | $83.32 | 3,237,463 |
| 2022-04-27 | $82.25 | $84.45 | $82.25 | $82.84 | $82.20 | 3,258,558 |
| 2022-04-26 | $83.81 | $84.16 | $81.97 | $82.27 | $81.64 | 3,340,550 |
| 2022-04-25 | $83.16 | $84.52 | $82.52 | $84.46 | $83.81 | 3,720,692 |
| 2022-04-22 | $86.31 | $86.35 | $82.93 | $83.16 | $82.52 | 3,160,362 |
| 2022-04-21 | $86.82 | $88.79 | $86.13 | $86.42 | $85.75 | 2,291,700 |
| 2022-04-20 | $86.54 | $87.27 | $86.03 | $86.21 | $85.55 | 2,628,701 |
| 2022-04-19 | $84.33 | $85.95 | $84.33 | $85.74 | $85.08 | 1,790,108 |
| 2022-04-18 | $84.55 | $85.42 | $84.07 | $84.61 | $83.96 | 1,570,910 |
| 2022-04-14 | $86.07 | $86.38 | $84.58 | $84.74 | $84.09 | 2,616,028 |
| 2022-04-13 | $85.85 | $86.80 | $85.07 | $86.06 | $85.40 | 3,249,196 |
| 2022-04-12 | $87.99 | $88.67 | $85.86 | $86.09 | $85.43 | 2,295,911 |
| 2022-04-11 | $88.61 | $89.24 | $87.11 | $87.21 | $86.54 | 1,882,020 |
| 2022-04-08 | $87.61 | $89.32 | $87.13 | $88.96 | $88.27 | 2,406,800 |
| 2022-04-07 | $86.73 | $88.48 | $86.44 | $87.81 | $87.13 | 1,956,029 |
| 2022-04-06 | $85.99 | $87.37 | $85.55 | $86.91 | $86.24 | 2,239,650 |
| 2022-04-05 | $89.37 | $89.63 | $86.18 | $86.80 | $86.13 | 3,993,383 |
| 2022-04-04 | $90.11 | $90.51 | $89.34 | $90.02 | $89.33 | 2,086,054 |
| 2022-04-01 | $90.01 | $90.38 | $89.41 | $90.01 | $89.32 | 2,014,800 |
| 2022-03-31 | $91.20 | $91.84 | $89.66 | $89.67 | $88.98 | 3,228,066 |
| 2022-03-30 | $92.46 | $92.80 | $91.05 | $91.39 | $90.69 | 2,254,616 |
| 2022-03-29 | $91.72 | $92.99 | $91.54 | $92.73 | $92.02 | 2,483,410 |
| 2022-03-28 | $91.45 | $92.24 | $90.88 | $91.54 | $90.84 | 3,229,006 |
| 2022-03-25 | $91.31 | $91.61 | $90.04 | $91.51 | $90.81 | 2,205,732 |
| 2022-03-24 | $91.17 | $91.91 | $90.65 | $91.19 | $90.49 | 2,768,209 |
| 2022-03-23 | $92.77 | $93.00 | $90.85 | $90.96 | $90.26 | 2,448,296 |
| 2022-03-22 | $91.81 | $93.47 | $91.74 | $93.12 | $92.40 | 2,621,526 |
| 2022-03-21 | $91.31 | $92.27 | $90.81 | $91.39 | $90.69 | 2,239,552 |
| 2022-03-18 | $90.42 | $91.83 | $89.30 | $91.72 | $91.01 | 4,376,352 |
| 2022-03-17 | $89.22 | $90.64 | $88.65 | $90.58 | $89.88 | 2,305,724 |
| 2022-03-16 | $88.46 | $89.73 | $87.29 | $89.70 | $89.01 | 3,588,273 |
| 2022-03-15 | $88.14 | $88.52 | $86.88 | $88.17 | $87.49 | 3,190,115 |
| 2022-03-14 | $88.27 | $89.20 | $87.21 | $87.43 | $86.76 | 4,156,844 |
| 2022-03-11 | $88.20 | $89.50 | $87.96 | $88.04 | $87.36 | 3,576,086 |
| 2022-03-10 | $86.81 | $88.07 | $85.82 | $87.66 | $86.98 | 2,363,514 |
| 2022-03-09 | $88.97 | $90.30 | $87.64 | $87.96 | $87.28 | 4,135,694 |
| 2022-03-08 | $85.79 | $88.85 | $85.79 | $87.48 | $86.81 | 4,234,781 |
| 2022-03-07 | $88.62 | $89.09 | $86.59 | $86.60 | $85.93 | 4,496,265 |
| 2022-03-04 | $87.22 | $89.02 | $86.47 | $88.88 | $88.20 | 3,072,322 |
| 2022-03-03 | $88.74 | $89.67 | $86.82 | $87.93 | $87.25 | 4,163,924 |
| 2022-03-02 | $86.51 | $88.77 | $86.28 | $88.19 | $87.51 | 4,074,067 |
| 2022-03-01 | $85.58 | $86.54 | $84.41 | $85.80 | $85.14 | 3,327,480 |
| 2022-02-28 | $86.50 | $87.02 | $84.98 | $86.13 | $85.47 | 3,835,623 |
| 2022-02-25 | $86.29 | $88.08 | $85.95 | $88.04 | $87.36 | 2,892,522 |
| 2022-02-24 | $82.68 | $86.40 | $82.36 | $86.08 | $85.42 | 3,855,858 |
| 2022-02-23 | $85.68 | $86.52 | $84.44 | $84.65 | $84.00 | 2,943,634 |
| 2022-02-22 | $86.17 | $86.79 | $84.35 | $85.27 | $84.61 | 2,522,814 |
| 2022-02-18 | $85.74 | $87.02 | $85.73 | $86.36 | $85.69 | 2,553,124 |
| 2022-02-17 | $88.40 | $88.62 | $85.75 | $85.92 | $85.26 | 2,800,465 |
| 2022-02-16 | $88.54 | $89.68 | $87.96 | $89.42 | $88.45 | 3,161,193 |
| 2022-02-15 | $87.15 | $89.15 | $86.83 | $89.06 | $88.10 | 3,240,808 |
| 2022-02-14 | $87.40 | $87.54 | $84.98 | $86.24 | $85.31 | 3,006,686 |
| 2022-02-11 | $90.24 | $90.52 | $87.04 | $87.34 | $86.40 | 3,480,464 |
| 2022-02-10 | $90.00 | $92.44 | $89.65 | $90.25 | $89.27 | 3,886,226 |
| 2022-02-09 | $90.05 | $91.87 | $89.85 | $91.69 | $90.70 | 3,760,628 |
| 2022-02-08 | $87.74 | $89.44 | $87.54 | $89.17 | $88.21 | 2,786,347 |
| 2022-02-07 | $87.19 | $88.53 | $86.21 | $87.74 | $86.79 | 3,003,399 |
| 2022-02-04 | $85.56 | $87.20 | $84.86 | $86.82 | $85.88 | 3,105,500 |
| 2022-02-03 | $87.24 | $87.56 | $84.27 | $86.06 | $85.13 | 3,680,617 |
| 2022-02-02 | $86.35 | $88.43 | $86.29 | $88.24 | $87.29 | 4,075,592 |
| 2022-02-01 | $85.38 | $86.54 | $84.79 | $86.42 | $85.49 | 3,224,444 |
| 2022-01-31 | $84.18 | $85.59 | $83.69 | $85.42 | $84.50 | 4,080,855 |
| 2022-01-28 | $81.79 | $84.47 | $81.23 | $84.44 | $83.53 | 2,491,440 |
| 2022-01-27 | $82.32 | $83.93 | $81.30 | $81.79 | $80.91 | 2,838,914 |
| 2022-01-26 | $82.67 | $84.07 | $80.97 | $81.83 | $80.95 | 2,866,626 |
| 2022-01-25 | $83.96 | $84.15 | $82.07 | $82.25 | $81.36 | 3,805,897 |
| 2022-01-24 | $84.92 | $85.20 | $81.79 | $85.10 | $84.18 | 5,057,607 |
| 2022-01-21 | $86.17 | $86.93 | $84.13 | $84.26 | $83.35 | 4,225,740 |
| 2022-01-20 | $86.28 | $87.56 | $85.62 | $85.69 | $84.76 | 2,453,414 |
| 2022-01-19 | $86.26 | $87.03 | $85.90 | $86.04 | $85.11 | 2,520,495 |
| 2022-01-18 | $85.52 | $86.80 | $85.39 | $86.19 | $85.26 | 2,345,088 |
| 2022-01-14 | $86.00 | $87.31 | $85.97 | $87.20 | $86.26 | 2,327,051 |
| 2022-01-13 | $88.11 | $88.48 | $87.02 | $87.20 | $86.26 | 2,556,566 |
| 2022-01-12 | $88.44 | $89.61 | $87.62 | $88.07 | $87.12 | 2,854,022 |
| 2022-01-11 | $86.50 | $88.03 | $85.52 | $87.97 | $87.02 | 2,675,990 |
| 2022-01-10 | $85.93 | $86.75 | $84.89 | $86.68 | $85.74 | 3,504,393 |
| 2022-01-07 | $88.17 | $88.17 | $86.98 | $87.42 | $86.48 | 2,755,014 |
| 2022-01-06 | $90.09 | $90.70 | $87.99 | $88.23 | $87.28 | 3,207,590 |
| 2022-01-05 | $91.42 | $91.92 | $89.98 | $90.02 | $89.05 | 2,523,731 |
| 2022-01-04 | $89.57 | $92.03 | $89.55 | $91.42 | $90.43 | 2,702,682 |
| 2022-01-03 | $88.68 | $89.97 | $88.39 | $89.57 | $88.60 | 2,673,823 |
| 2021-12-31 | $88.72 | $89.17 | $88.65 | $88.72 | $87.76 | 1,330,305 |
| 2021-12-30 | $89.59 | $89.95 | $88.83 | $88.94 | $87.98 | 1,412,883 |
| 2021-12-29 | $88.68 | $90.08 | $88.52 | $89.59 | $88.62 | 2,060,861 |
| 2021-12-28 | $88.27 | $88.89 | $87.99 | $88.73 | $87.77 | 1,516,807 |
| 2021-12-27 | $86.44 | $88.18 | $86.36 | $88.09 | $87.14 | 1,883,513 |
| 2021-12-23 | $86.05 | $86.97 | $85.93 | $86.29 | $85.36 | 1,647,270 |
| 2021-12-22 | $84.92 | $85.97 | $84.83 | $85.90 | $84.97 | 1,947,278 |
| 2021-12-21 | $83.52 | $85.31 | $83.36 | $85.20 | $84.28 | 2,186,114 |
| 2021-12-20 | $83.62 | $84.07 | $81.85 | $82.91 | $82.01 | 2,055,290 |
| 2021-12-17 | $84.27 | $85.94 | $84.04 | $84.82 | $83.90 | 7,376,761 |
| 2021-12-16 | $84.29 | $85.34 | $83.62 | $84.68 | $83.76 | 5,230,402 |
| 2021-12-15 | $81.94 | $83.05 | $81.23 | $82.90 | $82.00 | 2,937,959 |
| 2021-12-14 | $81.36 | $82.71 | $81.17 | $81.88 | $80.99 | 2,490,137 |
| 2021-12-13 | $82.00 | $82.39 | $81.43 | $81.93 | $81.04 | 2,180,022 |
| 2021-12-10 | $81.25 | $82.28 | $81.25 | $82.10 | $81.21 | 2,435,903 |
| 2021-12-09 | $80.85 | $81.24 | $80.56 | $80.99 | $80.11 | 2,159,950 |
| 2021-12-08 | $81.74 | $82.18 | $81.20 | $81.22 | $80.34 | 2,472,230 |
| 2021-12-07 | $81.58 | $82.39 | $81.29 | $81.45 | $80.57 | 2,848,478 |
| 2021-12-06 | $79.47 | $81.29 | $78.51 | $80.72 | $79.85 | 2,877,881 |
| 2021-12-03 | $79.88 | $80.02 | $77.78 | $78.52 | $77.67 | 3,493,967 |
| 2021-12-02 | $77.47 | $79.72 | $76.89 | $79.43 | $78.57 | 3,070,664 |
| 2021-12-01 | $79.00 | $79.44 | $76.79 | $76.86 | $76.03 | 3,123,405 |
| 2021-11-30 | $79.55 | $79.65 | $77.47 | $77.98 | $77.14 | 4,891,634 |
| 2021-11-29 | $79.31 | $80.14 | $78.52 | $79.71 | $78.85 | 2,404,155 |
| 2021-11-26 | $80.03 | $80.18 | $78.10 | $78.40 | $77.55 | 1,727,646 |
| 2021-11-24 | $79.97 | $80.94 | $79.54 | $80.74 | $79.87 | 2,205,838 |
| 2021-11-23 | $81.09 | $81.54 | $79.96 | $80.76 | $79.89 | 3,351,451 |
| 2021-11-22 | $82.17 | $82.81 | $81.24 | $81.39 | $80.51 | 3,135,190 |
| 2021-11-19 | $81.29 | $82.84 | $80.65 | $81.99 | $81.10 | 4,154,390 |
| 2021-11-18 | $81.50 | $81.63 | $79.57 | $81.04 | $80.16 | 4,304,780 |
| 2021-11-17 | $81.37 | $81.72 | $80.43 | $80.99 | $79.88 | 3,018,789 |
| 2021-11-16 | $82.00 | $82.54 | $81.54 | $81.75 | $80.63 | 2,006,198 |
| 2021-11-15 | $82.29 | $82.68 | $81.72 | $81.95 | $80.82 | 2,007,702 |
| 2021-11-12 | $81.21 | $82.53 | $81.07 | $81.98 | $80.85 | 2,044,124 |
| 2021-11-11 | $80.88 | $81.56 | $80.58 | $81.07 | $79.96 | 2,100,018 |
| 2021-11-10 | $80.60 | $81.50 | $80.53 | $80.65 | $79.54 | 2,253,232 |
| 2021-11-09 | $80.12 | $80.69 | $79.75 | $80.51 | $79.40 | 1,577,458 |
| 2021-11-08 | $80.00 | $80.53 | $79.73 | $80.17 | $79.07 | 1,393,181 |
| 2021-11-05 | $80.00 | $80.94 | $79.66 | $79.91 | $78.81 | 1,791,894 |
| 2021-11-04 | $79.73 | $80.21 | $79.17 | $79.54 | $78.45 | 2,257,804 |
| 2021-11-03 | $78.55 | $80.00 | $77.72 | $79.65 | $78.56 | 2,841,364 |
| 2021-11-02 | $78.26 | $78.70 | $77.80 | $78.62 | $77.54 | 2,074,233 |
| 2021-11-01 | $78.00 | $78.45 | $77.69 | $78.00 | $76.93 | 1,459,886 |
| 2021-10-29 | $76.92 | $78.60 | $76.90 | $78.09 | $77.02 | 2,616,135 |
| 2021-10-28 | $80.02 | $82.00 | $76.38 | $77.32 | $76.26 | 5,048,712 |
| 2021-10-27 | $78.37 | $78.48 | $76.63 | $77.71 | $76.64 | 4,054,892 |
| 2021-10-26 | $79.29 | $80.24 | $78.68 | $78.75 | $77.67 | 3,441,642 |
| 2021-10-25 | $79.15 | $79.22 | $78.75 | $78.96 | $77.88 | 1,600,359 |
| 2021-10-22 | $79.34 | $79.79 | $78.86 | $79.00 | $77.92 | 1,726,209 |
| 2021-10-21 | $78.97 | $79.20 | $78.55 | $79.08 | $77.99 | 1,628,470 |
| 2021-10-20 | $79.60 | $79.77 | $78.29 | $79.16 | $78.07 | 1,765,069 |
| 2021-10-19 | $79.29 | $79.91 | $78.92 | $79.79 | $78.69 | 1,758,332 |
| 2021-10-18 | $78.44 | $79.07 | $77.91 | $78.89 | $77.81 | 2,181,298 |
| 2021-10-15 | $77.71 | $78.96 | $77.36 | $78.83 | $77.75 | 5,901,628 |
| 2021-10-14 | $76.26 | $77.80 | $76.26 | $77.45 | $76.39 | 2,268,103 |
| 2021-10-13 | $75.99 | $76.58 | $75.22 | $75.63 | $74.59 | 2,720,087 |
| 2021-10-12 | $75.18 | $75.66 | $74.68 | $75.11 | $74.08 | 2,672,792 |
| 2021-10-11 | $75.16 | $76.42 | $75.15 | $75.39 | $74.35 | 1,893,402 |
| 2021-10-08 | $75.13 | $76.00 | $75.08 | $75.49 | $74.45 | 2,191,516 |
| 2021-10-07 | $75.00 | $75.75 | $74.91 | $75.26 | $74.23 | 1,516,890 |
| 2021-10-06 | $73.80 | $74.89 | $73.05 | $74.36 | $73.34 | 2,304,503 |
| 2021-10-05 | $74.48 | $74.94 | $73.89 | $74.43 | $73.41 | 1,856,257 |
| 2021-10-04 | $74.99 | $75.44 | $73.90 | $74.34 | $73.32 | 1,967,424 |
| 2021-10-01 | $74.63 | $75.68 | $73.78 | $75.27 | $74.24 | 2,395,737 |
| 2021-09-30 | $75.87 | $76.13 | $74.02 | $74.21 | $73.19 | 2,837,045 |
| 2021-09-29 | $76.26 | $76.56 | $75.49 | $75.58 | $74.54 | 2,062,134 |
| 2021-09-28 | $77.71 | $77.83 | $76.18 | $76.36 | $75.31 | 2,959,453 |
| 2021-09-27 | $77.35 | $78.29 | $76.81 | $78.03 | $76.96 | 2,884,357 |
| 2021-09-24 | $76.77 | $78.06 | $76.75 | $77.62 | $76.55 | 2,989,758 |
| 2021-09-23 | $75.67 | $77.28 | $75.27 | $77.15 | $76.09 | 2,723,605 |
| 2021-09-22 | $74.98 | $75.74 | $74.83 | $75.39 | $74.35 | 1,713,168 |
| 2021-09-21 | $75.18 | $75.46 | $74.48 | $74.51 | $73.49 | 2,322,221 |
| 2021-09-20 | $74.70 | $75.14 | $74.04 | $75.06 | $74.03 | 2,536,413 |
| 2021-09-17 | $76.35 | $76.66 | $75.19 | $75.48 | $74.44 | 3,759,280 |
| 2021-09-16 | $76.48 | $76.86 | $76.00 | $76.76 | $75.71 | 1,900,204 |
| 2021-09-15 | $75.72 | $76.72 | $75.25 | $76.48 | $75.43 | 2,681,009 |
| 2021-09-14 | $76.79 | $76.88 | $75.56 | $75.68 | $74.64 | 1,668,375 |
| 2021-09-13 | $76.66 | $76.82 | $75.66 | $76.40 | $75.35 | 1,941,593 |
| 2021-09-10 | $76.76 | $77.15 | $76.19 | $76.26 | $75.21 | 1,754,913 |
| 2021-09-09 | $76.63 | $77.06 | $76.44 | $76.48 | $75.43 | 1,849,809 |
| 2021-09-08 | $76.08 | $76.77 | $75.94 | $76.66 | $75.61 | 2,536,311 |
| 2021-09-07 | $76.63 | $76.92 | $76.05 | $76.21 | $75.16 | 1,751,820 |
| 2021-09-03 | $77.10 | $77.10 | $76.43 | $76.55 | $75.50 | 1,568,542 |
| 2021-09-02 | $77.00 | $77.34 | $76.71 | $77.31 | $76.25 | 2,038,702 |
| 2021-09-01 | $76.50 | $76.95 | $76.14 | $76.83 | $75.78 | 2,424,913 |
| 2021-08-31 | $76.97 | $76.98 | $76.16 | $76.31 | $75.26 | 2,948,347 |
| 2021-08-30 | $77.38 | $77.82 | $76.82 | $76.85 | $75.79 | 1,724,371 |
| 2021-08-27 | $77.30 | $77.87 | $77.01 | $77.24 | $76.18 | 2,266,091 |
| 2021-08-26 | $77.45 | $77.45 | $76.50 | $76.98 | $75.92 | 2,357,772 |
| 2021-08-25 | $78.04 | $78.37 | $77.16 | $77.49 | $76.43 | 3,449,627 |
| 2021-08-24 | $77.17 | $78.11 | $76.87 | $78.01 | $76.94 | 3,363,339 |
| 2021-08-23 | $77.05 | $77.86 | $76.94 | $77.36 | $76.30 | 3,818,003 |
| 2021-08-20 | $75.56 | $76.79 | $75.34 | $76.70 | $75.65 | 2,328,055 |
| 2021-08-19 | $76.10 | $76.45 | $75.37 | $75.79 | $74.75 | 2,870,877 |
| 2021-08-18 | $76.53 | $77.62 | $76.42 | $76.67 | $75.38 | 3,160,148 |
| 2021-08-17 | $77.49 | $77.50 | $76.25 | $77.01 | $75.71 | 2,564,955 |
| 2021-08-16 | $77.50 | $77.82 | $76.79 | $77.18 | $75.88 | 2,582,389 |
| 2021-08-13 | $76.39 | $77.84 | $76.36 | $77.63 | $76.32 | 4,398,708 |
| 2021-08-12 | $75.02 | $76.77 | $74.94 | $76.52 | $75.23 | 5,776,916 |
| 2021-08-11 | $73.59 | $75.15 | $73.19 | $75.05 | $73.79 | 4,288,198 |
| 2021-08-10 | $72.60 | $73.27 | $72.31 | $73.07 | $71.84 | 2,645,429 |
| 2021-08-09 | $73.12 | $73.12 | $72.30 | $72.53 | $71.31 | 2,938,671 |
| 2021-08-06 | $73.25 | $73.79 | $72.86 | $73.00 | $71.77 | 1,753,768 |
| 2021-08-05 | $73.78 | $73.88 | $73.28 | $73.40 | $72.16 | 1,949,892 |
| 2021-08-04 | $74.54 | $75.05 | $73.55 | $73.56 | $72.32 | 3,366,311 |
| 2021-08-03 | $73.34 | $74.98 | $73.23 | $74.90 | $73.64 | 3,061,636 |
| 2021-08-02 | $73.56 | $74.34 | $73.11 | $73.67 | $72.43 | 3,783,861 |
| 2021-07-30 | $73.40 | $74.48 | $73.35 | $73.53 | $72.29 | 3,393,662 |
| 2021-07-29 | $74.98 | $75.98 | $73.77 | $73.92 | $72.67 | 7,386,712 |
| 2021-07-28 | $69.28 | $70.14 | $68.94 | $69.79 | $68.61 | 3,806,337 |
| 2021-07-27 | $69.32 | $70.06 | $68.54 | $69.13 | $67.97 | 3,596,587 |
| 2021-07-26 | $69.17 | $69.76 | $68.93 | $69.43 | $68.26 | 2,935,251 |
| 2021-07-23 | $68.47 | $69.52 | $68.46 | $69.29 | $68.12 | 2,597,582 |
| 2021-07-22 | $68.20 | $68.22 | $67.44 | $68.11 | $66.96 | 5,148,984 |
| 2021-07-21 | $67.67 | $68.00 | $67.27 | $67.75 | $66.61 | 2,724,778 |
| 2021-07-20 | $66.68 | $68.02 | $66.68 | $67.61 | $66.47 | 3,008,492 |
| 2021-07-19 | $67.72 | $67.87 | $66.19 | $66.46 | $65.34 | 3,218,175 |
| 2021-07-16 | $69.04 | $69.23 | $68.17 | $68.24 | $67.09 | 2,018,041 |
| 2021-07-15 | $69.00 | $69.24 | $68.65 | $68.83 | $67.67 | 2,878,558 |
| 2021-07-14 | $69.60 | $69.97 | $68.88 | $69.23 | $68.06 | 2,750,803 |
| 2021-07-13 | $69.11 | $69.16 | $68.34 | $68.70 | $67.54 | 2,566,679 |
| 2021-07-12 | $68.98 | $69.28 | $68.31 | $69.25 | $68.08 | 3,433,861 |
| 2021-07-09 | $68.61 | $69.25 | $68.50 | $69.14 | $67.98 | 3,290,022 |
| 2021-07-08 | $68.33 | $68.61 | $67.37 | $68.37 | $67.22 | 2,534,046 |
| 2021-07-07 | $68.81 | $69.35 | $68.70 | $68.93 | $67.77 | 2,402,176 |
| 2021-07-06 | $69.51 | $69.57 | $68.38 | $68.73 | $67.57 | 2,396,018 |
| 2021-07-02 | $70.20 | $70.29 | $69.54 | $69.61 | $68.44 | 2,083,942 |
| 2021-07-01 | $69.61 | $69.99 | $68.94 | $69.84 | $68.66 | 2,689,083 |
| 2021-06-30 | $69.77 | $70.08 | $68.61 | $69.26 | $68.09 | 3,719,654 |
| 2021-06-29 | $70.74 | $71.13 | $70.36 | $70.42 | $69.23 | 2,740,798 |
| 2021-06-28 | $70.46 | $70.67 | $69.91 | $70.15 | $68.97 | 2,744,378 |
| 2021-06-25 | $69.83 | $70.60 | $69.61 | $70.49 | $69.30 | 3,585,527 |
| 2021-06-24 | $69.62 | $69.96 | $69.27 | $69.82 | $68.64 | 2,612,641 |
| 2021-06-23 | $69.40 | $69.77 | $69.07 | $69.11 | $67.95 | 3,005,636 |
| 2021-06-22 | $69.37 | $69.69 | $69.11 | $69.53 | $68.36 | 3,481,349 |
| 2021-06-21 | $68.69 | $69.84 | $68.68 | $69.62 | $68.45 | 3,633,289 |
| 2021-06-18 | $68.65 | $68.81 | $68.21 | $68.32 | $67.17 | 5,596,725 |
| 2021-06-17 | $69.69 | $69.87 | $68.89 | $69.17 | $68.00 | 2,890,931 |
| 2021-06-16 | $70.48 | $70.84 | $69.68 | $70.01 | $68.83 | 3,601,661 |
| 2021-06-15 | $70.81 | $71.52 | $70.28 | $70.35 | $69.17 | 2,975,393 |
| 2021-06-14 | $71.15 | $71.29 | $70.06 | $70.79 | $69.60 | 6,417,172 |
| 2021-06-11 | $71.56 | $71.56 | $70.91 | $71.25 | $70.05 | 4,056,693 |
| 2021-06-10 | $71.32 | $71.66 | $70.88 | $71.17 | $69.97 | 3,182,613 |
| 2021-06-09 | $71.98 | $71.98 | $71.16 | $71.25 | $70.05 | 2,507,166 |
| 2021-06-08 | $71.23 | $71.83 | $71.14 | $71.44 | $70.24 | 2,713,835 |
| 2021-06-07 | $71.67 | $71.77 | $71.01 | $71.30 | $70.10 | 3,892,326 |
| 2021-06-04 | $71.12 | $71.62 | $70.97 | $71.50 | $70.30 | 3,429,605 |
| 2021-06-03 | $71.00 | $71.16 | $70.54 | $70.80 | $69.61 | 9,907,426 |
| 2021-06-02 | $71.18 | $71.51 | $71.02 | $71.29 | $70.09 | 3,920,393 |
| 2021-06-01 | $71.99 | $72.47 | $71.10 | $71.19 | $69.99 | 4,704,248 |
| 2021-05-28 | $71.55 | $71.86 | $70.90 | $71.56 | $70.35 | 4,520,005 |
| 2021-05-27 | $71.13 | $71.61 | $71.00 | $71.12 | $69.92 | 6,254,183 |
| 2021-05-26 | $71.02 | $71.41 | $70.75 | $71.00 | $69.80 | 3,862,487 |
| 2021-05-25 | $71.31 | $71.40 | $70.92 | $71.00 | $69.80 | 5,411,958 |
| 2021-05-24 | $71.75 | $71.89 | $71.00 | $71.10 | $69.90 | 3,217,996 |
| 2021-05-21 | $71.73 | $72.15 | $71.09 | $71.24 | $70.04 | 2,473,591 |
| 2021-05-20 | $70.69 | $71.84 | $70.33 | $71.30 | $70.10 | 4,514,556 |
| 2021-05-19 | $69.65 | $70.80 | $69.64 | $70.74 | $69.55 | 3,873,263 |
| 2021-05-18 | $70.90 | $71.86 | $70.34 | $70.97 | $69.54 | 4,772,019 |
| 2021-05-17 | $71.01 | $71.10 | $69.40 | $70.64 | $69.21 | 6,510,263 |
| 2021-05-14 | $71.71 | $71.93 | $70.85 | $71.01 | $69.58 | 8,012,676 |
| 2021-05-13 | $71.30 | $71.70 | $70.96 | $71.29 | $69.85 | 5,354,136 |
| 2021-05-12 | $71.95 | $72.37 | $70.62 | $70.73 | $69.30 | 4,572,320 |
| 2021-05-11 | $73.47 | $73.74 | $72.03 | $72.64 | $71.18 | 6,519,793 |
| 2021-05-10 | $74.87 | $75.21 | $73.84 | $74.01 | $72.52 | 4,507,249 |
| 2021-05-07 | $75.58 | $75.58 | $73.95 | $74.82 | $73.31 | 5,373,908 |
| 2021-05-06 | $75.22 | $77.03 | $72.16 | $75.12 | $73.61 | 10,853,343 |
| 2021-05-05 | $81.76 | $81.89 | $80.40 | $81.46 | $79.82 | 4,093,079 |
| 2021-05-04 | $81.52 | $82.20 | $80.77 | $81.25 | $79.61 | 3,875,782 |
| 2021-05-03 | $80.72 | $82.57 | $80.41 | $82.20 | $80.54 | 4,333,301 |
| 2021-04-30 | $81.10 | $81.11 | $79.96 | $80.40 | $78.78 | 2,849,080 |
| 2021-04-29 | $80.74 | $81.78 | $80.11 | $81.36 | $79.72 | 2,249,878 |
| 2021-04-28 | $80.10 | $80.58 | $79.30 | $80.18 | $78.56 | 3,170,476 |
| 2021-04-27 | $79.47 | $80.09 | $79.15 | $79.94 | $78.33 | 2,854,997 |
| 2021-04-26 | $78.70 | $79.66 | $78.07 | $79.56 | $77.96 | 2,194,462 |
| 2021-04-23 | $79.16 | $79.42 | $78.41 | $78.69 | $77.10 | 2,392,656 |
| 2021-04-22 | $78.27 | $79.21 | $77.48 | $79.04 | $77.45 | 4,507,056 |
| 2021-04-21 | $79.99 | $80.38 | $79.19 | $79.25 | $77.65 | 6,537,872 |
| 2021-04-20 | $80.30 | $80.49 | $79.39 | $79.61 | $78.00 | 3,087,474 |
| 2021-04-19 | $80.53 | $80.88 | $80.06 | $80.40 | $78.78 | 2,664,599 |
| 2021-04-16 | $80.00 | $80.85 | $79.55 | $80.62 | $78.99 | 3,132,429 |
| 2021-04-15 | $80.05 | $80.50 | $79.24 | $79.77 | $78.16 | 4,530,383 |
| 2021-04-14 | $80.07 | $80.35 | $79.28 | $79.46 | $77.86 | 2,276,455 |
| 2021-04-13 | $80.27 | $80.74 | $79.88 | $80.44 | $78.82 | 2,370,965 |
| 2021-04-12 | $80.03 | $80.48 | $79.60 | $80.23 | $78.61 | 2,358,450 |
| 2021-04-09 | $80.06 | $80.65 | $79.77 | $80.55 | $78.93 | 1,985,662 |
| 2021-04-08 | $79.54 | $80.77 | $79.31 | $80.06 | $78.45 | 3,345,349 |
| 2021-04-07 | $79.90 | $80.12 | $79.10 | $79.21 | $77.61 | 1,750,472 |
| 2021-04-06 | $79.24 | $80.16 | $79.17 | $79.66 | $78.05 | 2,346,424 |
| 2021-04-05 | $79.19 | $80.49 | $79.00 | $80.33 | $78.71 | 2,543,639 |
| 2021-04-01 | $78.93 | $79.33 | $78.14 | $78.88 | $77.29 | 2,430,391 |
| 2021-03-31 | $78.82 | $79.18 | $77.90 | $78.12 | $76.54 | 3,573,893 |
| 2021-03-30 | $77.73 | $78.67 | $77.50 | $78.57 | $76.99 | 2,506,609 |
| 2021-03-29 | $78.90 | $79.11 | $77.19 | $78.06 | $76.49 | 3,099,620 |
| 2021-03-26 | $77.23 | $79.33 | $76.94 | $79.24 | $77.64 | 2,403,553 |
| 2021-03-25 | $77.03 | $77.45 | $76.06 | $77.10 | $75.55 | 2,935,485 |
| 2021-03-24 | $76.71 | $77.85 | $76.53 | $76.94 | $75.39 | 3,008,612 |
| 2021-03-23 | $77.16 | $77.62 | $76.17 | $76.23 | $74.69 | 3,154,479 |
| 2021-03-22 | $76.93 | $77.06 | $76.22 | $76.73 | $75.18 | 4,237,329 |
| 2021-03-19 | $75.76 | $77.33 | $75.40 | $76.55 | $75.01 | 5,658,270 |
| 2021-03-18 | $77.25 | $77.77 | $76.03 | $76.40 | $74.86 | 2,890,023 |
| 2021-03-17 | $77.48 | $78.32 | $77.16 | $78.03 | $76.46 | 2,415,031 |
| 2021-03-16 | $79.01 | $79.10 | $77.84 | $78.06 | $76.49 | 2,497,467 |
| 2021-03-15 | $77.28 | $79.33 | $77.28 | $79.27 | $77.67 | 3,003,748 |
| 2021-03-12 | $76.85 | $77.84 | $76.84 | $77.77 | $76.20 | 2,447,781 |
| 2021-03-11 | $76.40 | $78.31 | $76.22 | $77.54 | $75.98 | 3,183,398 |
| 2021-03-10 | $74.67 | $76.24 | $74.64 | $76.02 | $74.49 | 2,636,814 |
| 2021-03-09 | $73.69 | $75.22 | $73.51 | $74.39 | $72.89 | 2,767,635 |
| 2021-03-08 | $72.88 | $74.39 | $72.57 | $72.69 | $71.22 | 3,250,925 |
| 2021-03-05 | $74.51 | $74.51 | $71.93 | $73.71 | $72.22 | 2,778,977 |
| 2021-03-04 | $72.92 | $73.95 | $71.76 | $72.40 | $70.94 | 3,284,178 |
| 2021-03-03 | $74.76 | $74.76 | $72.78 | $73.16 | $71.68 | 3,406,738 |
| 2021-03-02 | $75.03 | $75.72 | $74.04 | $74.95 | $73.44 | 3,068,976 |
| 2021-03-01 | $74.11 | $75.16 | $73.81 | $74.83 | $73.32 | 3,227,021 |
| 2021-02-26 | $73.85 | $74.34 | $72.58 | $73.48 | $72.00 | 3,084,426 |
| 2021-02-25 | $74.12 | $74.98 | $73.19 | $73.38 | $71.90 | 2,786,544 |
| 2021-02-24 | $72.40 | $75.06 | $71.56 | $74.93 | $73.42 | 2,922,741 |
| 2021-02-23 | $72.85 | $73.43 | $72.07 | $72.88 | $71.41 | 3,310,557 |
| 2021-02-22 | $73.26 | $73.97 | $72.77 | $73.25 | $71.77 | 3,052,918 |
| 2021-02-19 | $75.03 | $75.19 | $73.39 | $73.64 | $72.15 | 4,082,459 |
| 2021-02-18 | $76.14 | $76.14 | $74.42 | $74.82 | $73.31 | 4,440,796 |
| 2021-02-17 | $75.73 | $76.79 | $75.37 | $76.43 | $74.89 | 3,397,009 |
| 2021-02-16 | $77.00 | $77.35 | $76.11 | $76.11 | $74.34 | 2,446,085 |
| 2021-02-12 | $76.76 | $77.15 | $76.22 | $76.96 | $75.17 | 1,880,850 |
| 2021-02-11 | $76.31 | $77.52 | $75.75 | $76.97 | $75.18 | 3,609,333 |
| 2021-02-10 | $76.24 | $76.43 | $75.28 | $76.04 | $74.27 | 2,060,156 |
| 2021-02-09 | $75.82 | $76.95 | $75.22 | $76.16 | $74.39 | 2,656,443 |
| 2021-02-08 | $74.63 | $75.89 | $74.12 | $75.85 | $74.09 | 2,498,603 |
| 2021-02-05 | $74.55 | $75.55 | $74.09 | $74.50 | $72.77 | 4,711,830 |
| 2021-02-04 | $74.34 | $75.63 | $72.76 | $74.69 | $72.95 | 8,771,083 |
| 2021-02-03 | $79.79 | $80.13 | $78.75 | $79.34 | $77.50 | 3,483,826 |
| 2021-02-02 | $78.86 | $80.84 | $78.86 | $80.05 | $78.19 | 2,648,483 |
| 2021-02-01 | $78.56 | $79.59 | $78.03 | $78.84 | $77.01 | 3,442,335 |
| 2021-01-29 | $78.98 | $79.61 | $77.60 | $77.95 | $76.14 | 3,273,008 |
| 2021-01-28 | $76.96 | $79.37 | $76.66 | $78.90 | $77.07 | 2,992,803 |
| 2021-01-27 | $78.35 | $78.73 | $75.90 | $76.15 | $74.38 | 3,936,734 |
| 2021-01-26 | $80.58 | $80.58 | $79.46 | $79.55 | $77.70 | 2,053,725 |
| 2021-01-25 | $80.00 | $80.43 | $78.25 | $80.03 | $78.17 | 1,757,221 |
| 2021-01-22 | $80.07 | $80.94 | $79.50 | $80.56 | $78.69 | 1,449,586 |
| 2021-01-21 | $82.00 | $82.07 | $80.69 | $80.88 | $79.00 | 2,209,215 |
| 2021-01-20 | $80.90 | $82.11 | $80.16 | $81.91 | $80.01 | 2,479,369 |
| 2021-01-19 | $80.39 | $80.99 | $79.19 | $79.76 | $77.91 | 2,667,933 |
| 2021-01-15 | $79.63 | $80.59 | $79.19 | $80.24 | $78.38 | 2,174,664 |
| 2021-01-14 | $79.34 | $80.22 | $79.07 | $80.05 | $78.19 | 2,360,498 |
| 2021-01-13 | $80.70 | $80.70 | $79.32 | $79.61 | $77.76 | 2,030,334 |
| 2021-01-12 | $80.19 | $80.50 | $78.61 | $79.64 | $77.79 | 2,237,850 |
| 2021-01-11 | $81.25 | $82.10 | $79.92 | $80.14 | $78.28 | 2,156,591 |
| 2021-01-08 | $81.12 | $82.06 | $80.96 | $81.95 | $80.05 | 2,704,672 |
| 2021-01-07 | $80.74 | $81.84 | $80.51 | $80.95 | $79.07 | 2,853,530 |
| 2021-01-06 | $79.32 | $81.14 | $79.22 | $80.15 | $78.29 | 2,981,168 |
| 2021-01-05 | $79.51 | $80.13 | $79.19 | $79.65 | $77.80 | 1,856,793 |
| 2021-01-04 | $82.00 | $82.27 | $78.70 | $79.42 | $77.57 | 2,305,716 |
| 2020-12-31 | $81.37 | $82.23 | $80.77 | $81.95 | $80.05 | 1,500,749 |
| 2020-12-30 | $80.88 | $81.41 | $80.63 | $81.07 | $79.19 | 1,090,604 |
| 2020-12-29 | $82.02 | $82.09 | $80.21 | $80.50 | $78.63 | 1,035,507 |
| 2020-12-28 | $81.54 | $82.25 | $81.35 | $81.37 | $79.48 | 1,179,532 |
| 2020-12-24 | $81.35 | $81.35 | $80.60 | $81.07 | $79.19 | 1,036,965 |
| 2020-12-23 | $81.35 | $81.89 | $80.98 | $80.99 | $79.11 | 1,674,190 |
| 2020-12-22 | $80.18 | $81.65 | $80.14 | $81.02 | $79.14 | 2,405,730 |
| 2020-12-21 | $79.85 | $80.54 | $78.56 | $80.47 | $78.60 | 2,369,111 |
| 2020-12-18 | $82.10 | $82.10 | $80.52 | $81.02 | $79.14 | 7,656,768 |
| 2020-12-17 | $81.27 | $82.73 | $81.00 | $81.73 | $79.83 | 5,462,100 |
| 2020-12-16 | $80.64 | $80.64 | $78.84 | $79.32 | $77.48 | 2,543,149 |
| 2020-12-15 | $80.10 | $80.53 | $79.07 | $80.53 | $78.66 | 2,741,899 |
| 2020-12-14 | $79.00 | $79.49 | $78.61 | $79.19 | $77.35 | 2,640,603 |
| 2020-12-11 | $78.56 | $79.95 | $78.19 | $78.51 | $76.69 | 3,528,717 |
| 2020-12-10 | $79.01 | $79.01 | $77.94 | $78.38 | $76.56 | 2,069,903 |
| 2020-12-09 | $80.32 | $80.76 | $78.81 | $79.01 | $77.17 | 3,585,612 |
| 2020-12-08 | $79.26 | $80.59 | $78.74 | $79.87 | $78.01 | 2,979,505 |
| 2020-12-07 | $79.95 | $80.74 | $79.70 | $80.53 | $78.66 | 2,419,691 |
| 2020-12-04 | $79.15 | $81.11 | $78.49 | $81.06 | $79.18 | 3,078,986 |
| 2020-12-03 | $78.07 | $79.13 | $77.75 | $78.76 | $76.93 | 2,108,235 |
| 2020-12-02 | $78.66 | $78.66 | $77.98 | $78.12 | $76.30 | 2,250,988 |
| 2020-12-01 | $78.11 | $79.04 | $77.95 | $78.66 | $76.83 | 3,651,377 |
| 2020-11-30 | $77.94 | $78.33 | $77.07 | $78.13 | $76.31 | 3,797,954 |
| 2020-11-27 | $77.94 | $78.89 | $77.66 | $78.41 | $76.59 | 1,104,925 |
| 2020-11-25 | $78.94 | $79.00 | $78.17 | $78.55 | $76.72 | 2,189,506 |
| 2020-11-24 | $77.95 | $78.77 | $77.27 | $78.75 | $76.92 | 2,592,140 |
| 2020-11-23 | $76.00 | $77.30 | $75.92 | $77.20 | $75.41 | 1,958,073 |
| 2020-11-20 | $75.92 | $76.28 | $75.67 | $75.90 | $74.14 | 2,277,130 |
| 2020-11-19 | $74.99 | $76.30 | $74.56 | $76.20 | $74.43 | 2,915,689 |
| 2020-11-18 | $76.47 | $76.77 | $74.68 | $74.70 | $72.96 | 4,192,621 |
| 2020-11-17 | $76.75 | $77.38 | $76.17 | $77.00 | $74.99 | 2,026,769 |
| 2020-11-16 | $77.87 | $78.47 | $77.23 | $77.80 | $75.77 | 2,162,525 |
| 2020-11-13 | $77.00 | $77.67 | $76.80 | $77.19 | $75.18 | 2,681,154 |
| 2020-11-12 | $76.82 | $77.18 | $75.59 | $76.22 | $74.23 | 3,087,184 |
| 2020-11-11 | $75.51 | $77.09 | $75.44 | $76.76 | $74.76 | 3,254,337 |
| 2020-11-10 | $73.76 | $75.49 | $73.53 | $75.10 | $73.14 | 3,789,867 |
| 2020-11-09 | $75.19 | $78.21 | $73.82 | $73.88 | $71.95 | 3,344,135 |
| 2020-11-06 | $74.48 | $74.62 | $73.60 | $74.22 | $72.28 | 1,394,681 |
| 2020-11-05 | $73.77 | $74.91 | $73.42 | $74.24 | $72.30 | 2,079,270 |
| 2020-11-04 | $73.77 | $74.09 | $71.86 | $73.02 | $71.11 | 2,427,350 |
| 2020-11-03 | $71.92 | $72.94 | $71.41 | $71.94 | $70.06 | 2,089,612 |
| 2020-11-02 | $71.47 | $71.91 | $70.29 | $70.80 | $68.95 | 3,276,126 |
| 2020-10-30 | $70.47 | $71.78 | $69.97 | $71.42 | $69.56 | 4,298,214 |
| 2020-10-29 | $74.83 | $76.45 | $70.81 | $71.02 | $69.17 | 7,110,849 |
| 2020-10-28 | $72.36 | $72.93 | $70.98 | $71.10 | $69.24 | 8,444,543 |
| 2020-10-27 | $72.83 | $73.50 | $72.52 | $73.39 | $71.47 | 5,498,403 |
| 2020-10-26 | $73.20 | $73.45 | $71.87 | $72.71 | $70.81 | 6,195,658 |
| 2020-10-23 | $73.46 | $74.32 | $73.09 | $74.12 | $72.19 | 2,135,638 |
| 2020-10-22 | $72.73 | $73.58 | $72.23 | $73.38 | $71.46 | 2,705,353 |
| 2020-10-21 | $73.03 | $74.04 | $72.88 | $72.89 | $70.99 | 2,916,296 |
| 2020-10-20 | $73.05 | $74.01 | $72.30 | $73.35 | $71.44 | 2,252,389 |
| 2020-10-19 | $73.19 | $73.75 | $71.96 | $72.20 | $70.32 | 2,791,442 |
| 2020-10-16 | $74.34 | $74.63 | $73.31 | $73.36 | $71.45 | 2,533,193 |
| 2020-10-15 | $73.25 | $73.89 | $72.76 | $73.72 | $71.80 | 2,637,225 |
| 2020-10-14 | $73.22 | $74.40 | $73.10 | $73.96 | $72.03 | 3,273,388 |
| 2020-10-13 | $74.99 | $75.32 | $73.04 | $73.22 | $71.31 | 3,322,191 |
| 2020-10-12 | $74.09 | $74.92 | $73.27 | $74.63 | $72.68 | 4,748,863 |
| 2020-10-09 | $73.65 | $74.06 | $72.75 | $73.08 | $71.17 | 3,584,320 |
| 2020-10-08 | $72.50 | $73.45 | $72.23 | $72.91 | $71.01 | 2,312,751 |
| 2020-10-07 | $70.73 | $72.48 | $70.60 | $72.24 | $70.35 | 3,180,263 |
| 2020-10-06 | $70.90 | $71.60 | $69.69 | $69.83 | $68.01 | 3,111,058 |
| 2020-10-05 | $69.62 | $71.26 | $69.50 | $70.93 | $69.08 | 4,117,464 |
| 2020-10-02 | $67.92 | $69.35 | $67.79 | $68.86 | $67.06 | 2,460,550 |
| 2020-10-01 | $70.22 | $70.60 | $68.98 | $69.33 | $67.52 | 3,426,441 |
| 2020-09-30 | $69.28 | $70.11 | $68.86 | $69.42 | $67.61 | 3,912,154 |
| 2020-09-29 | $69.44 | $70.08 | $68.63 | $69.00 | $67.20 | 2,585,597 |
| 2020-09-28 | $68.97 | $69.65 | $68.73 | $69.32 | $67.51 | 3,971,430 |
| 2020-09-25 | $66.87 | $68.32 | $66.50 | $68.08 | $66.30 | 2,758,064 |
| 2020-09-24 | $65.95 | $67.60 | $65.58 | $66.90 | $65.15 | 2,855,009 |
| 2020-09-23 | $68.46 | $69.19 | $66.81 | $67.09 | $65.34 | 3,086,110 |
| 2020-09-22 | $67.63 | $68.50 | $66.71 | $68.25 | $66.47 | 2,838,703 |
| 2020-09-21 | $67.86 | $68.17 | $67.07 | $67.39 | $65.63 | 3,190,042 |
| 2020-09-18 | $70.08 | $70.40 | $67.97 | $68.86 | $67.06 | 5,525,498 |
| 2020-09-17 | $68.11 | $70.87 | $67.91 | $70.12 | $68.29 | 3,819,546 |
| 2020-09-16 | $70.90 | $71.81 | $70.05 | $70.72 | $68.87 | 3,161,210 |
| 2020-09-15 | $69.24 | $70.99 | $69.24 | $70.13 | $68.30 | 3,436,586 |
| 2020-09-14 | $68.36 | $69.58 | $68.35 | $69.29 | $67.48 | 3,411,916 |
| 2020-09-11 | $67.77 | $69.17 | $67.06 | $68.18 | $66.40 | 4,935,531 |
| 2020-09-10 | $66.31 | $67.67 | $65.36 | $65.56 | $63.85 | 2,679,201 |
| 2020-09-09 | $66.04 | $66.94 | $65.29 | $66.41 | $64.68 | 2,275,403 |
| 2020-09-08 | $65.45 | $66.67 | $65.04 | $65.60 | $63.89 | 3,102,694 |
| 2020-09-04 | $67.40 | $68.12 | $65.84 | $66.81 | $65.07 | 2,544,865 |
| 2020-09-03 | $68.67 | $68.89 | $66.33 | $67.12 | $65.37 | 3,366,681 |
| 2020-09-02 | $67.45 | $68.99 | $67.09 | $68.82 | $67.02 | 2,711,194 |
| 2020-09-01 | $66.26 | $67.03 | $65.88 | $66.97 | $65.22 | 1,705,206 |
| 2020-08-31 | $67.39 | $67.54 | $66.72 | $66.86 | $65.11 | 2,653,687 |
| 2020-08-28 | $67.38 | $67.74 | $67.01 | $67.69 | $65.92 | 1,536,856 |
| 2020-08-27 | $68.00 | $68.30 | $67.16 | $67.41 | $65.65 | 1,589,980 |
| 2020-08-26 | $67.08 | $67.85 | $66.58 | $67.75 | $65.98 | 2,071,041 |
| 2020-08-25 | $67.62 | $67.65 | $66.47 | $66.94 | $65.19 | 1,864,206 |
| 2020-08-24 | $65.71 | $67.63 | $65.54 | $67.62 | $65.85 | 2,429,918 |
| 2020-08-21 | $66.17 | $66.21 | $65.12 | $65.72 | $64.00 | 3,580,139 |
| 2020-08-20 | $66.12 | $66.71 | $66.02 | $66.30 | $64.57 | 1,315,338 |
| 2020-08-19 | $67.30 | $67.67 | $66.76 | $66.89 | $64.93 | 1,935,478 |
| 2020-08-18 | $67.60 | $67.88 | $67.00 | $67.22 | $65.25 | 1,535,440 |
| 2020-08-17 | $67.25 | $67.84 | $66.95 | $67.54 | $65.56 | 1,768,655 |
| 2020-08-14 | $66.49 | $67.28 | $66.00 | $66.93 | $64.97 | 1,289,343 |
| 2020-08-13 | $66.32 | $67.30 | $66.15 | $66.90 | $64.94 | 1,531,481 |
| 2020-08-12 | $66.96 | $67.62 | $66.89 | $66.98 | $65.02 | 2,699,002 |
| 2020-08-11 | $67.29 | $67.58 | $66.27 | $66.53 | $64.58 | 2,302,548 |
| 2020-08-10 | $67.36 | $67.48 | $66.61 | $67.11 | $65.14 | 2,338,784 |
| 2020-08-07 | $67.20 | $67.65 | $66.70 | $67.48 | $65.50 | 2,054,490 |
| 2020-08-06 | $67.49 | $67.73 | $66.67 | $67.58 | $65.60 | 2,307,649 |
| 2020-08-05 | $68.14 | $68.68 | $67.16 | $67.43 | $65.45 | 2,697,270 |
| 2020-08-04 | $67.17 | $67.99 | $66.87 | $67.92 | $65.93 | 2,963,068 |
| 2020-08-03 | $66.85 | $68.12 | $66.67 | $68.04 | $66.04 | 3,398,170 |
| 2020-07-31 | $68.79 | $69.00 | $66.99 | $68.32 | $66.32 | 3,646,901 |
| 2020-07-30 | $68.92 | $69.49 | $67.00 | $69.18 | $67.15 | 6,495,271 |
| 2020-07-29 | $63.07 | $65.20 | $62.68 | $64.79 | $62.89 | 4,818,264 |
| 2020-07-28 | $63.42 | $63.84 | $62.58 | $62.64 | $60.80 | 3,155,019 |
| 2020-07-27 | $61.69 | $63.67 | $61.29 | $63.43 | $61.57 | 2,997,383 |
| 2020-07-24 | $62.18 | $62.33 | $61.46 | $61.80 | $59.99 | 2,677,980 |
| 2020-07-23 | $62.16 | $62.56 | $61.79 | $62.08 | $60.26 | 2,515,242 |
| 2020-07-22 | $61.63 | $62.41 | $61.28 | $61.96 | $60.14 | 3,036,926 |
| 2020-07-21 | $62.25 | $62.91 | $61.40 | $61.62 | $59.81 | 2,385,902 |
| 2020-07-20 | $61.36 | $62.01 | $61.05 | $61.71 | $59.90 | 1,977,869 |
| 2020-07-17 | $61.37 | $61.77 | $60.80 | $61.43 | $59.63 | 3,011,453 |
| 2020-07-16 | $60.90 | $61.70 | $60.50 | $61.05 | $59.26 | 5,221,047 |
| 2020-07-15 | $58.00 | $60.40 | $58.00 | $59.67 | $57.92 | 4,574,878 |
| 2020-07-14 | $56.02 | $56.55 | $55.18 | $56.47 | $54.81 | 2,404,130 |
| 2020-07-13 | $56.44 | $57.72 | $56.16 | $56.46 | $54.80 | 3,415,264 |
| 2020-07-10 | $55.05 | $55.88 | $54.92 | $55.78 | $54.14 | 2,037,889 |
| 2020-07-09 | $55.67 | $55.70 | $54.57 | $55.28 | $53.66 | 3,043,120 |
| 2020-07-08 | $56.09 | $56.36 | $55.22 | $55.70 | $54.07 | 1,783,486 |
| 2020-07-07 | $55.52 | $56.40 | $55.36 | $55.85 | $54.21 | 2,604,593 |
| 2020-07-06 | $57.00 | $57.09 | $56.09 | $56.26 | $54.61 | 2,203,022 |
| 2020-07-02 | $57.01 | $57.68 | $56.01 | $56.08 | $54.44 | 3,123,837 |
| 2020-07-01 | $57.00 | $57.43 | $55.95 | $56.42 | $54.77 | 2,968,048 |
| 2020-06-30 | $56.59 | $57.55 | $56.27 | $56.82 | $55.15 | 3,845,031 |
| 2020-06-29 | $55.77 | $56.52 | $54.99 | $56.49 | $54.83 | 2,907,251 |
| 2020-06-26 | $55.37 | $55.59 | $54.59 | $55.21 | $53.59 | 3,743,941 |
| 2020-06-25 | $54.03 | $55.67 | $53.99 | $55.59 | $53.96 | 3,854,683 |
| 2020-06-24 | $54.76 | $54.89 | $53.77 | $53.80 | $52.22 | 4,597,212 |
| 2020-06-23 | $54.51 | $55.44 | $54.02 | $55.20 | $53.58 | 3,103,277 |
| 2020-06-22 | $53.92 | $54.53 | $53.16 | $53.85 | $52.27 | 2,388,699 |
| 2020-06-19 | $56.00 | $56.01 | $53.91 | $54.16 | $52.57 | 5,365,021 |
| 2020-06-18 | $54.66 | $55.20 | $53.90 | $54.89 | $53.28 | 2,570,650 |
| 2020-06-17 | $55.88 | $56.05 | $54.71 | $55.49 | $53.86 | 2,234,968 |
| 2020-06-16 | $56.20 | $57.05 | $54.83 | $55.37 | $53.75 | 2,685,608 |
| 2020-06-15 | $52.59 | $55.10 | $52.50 | $54.67 | $53.07 | 2,724,204 |
| 2020-06-12 | $54.35 | $55.47 | $53.48 | $54.80 | $53.19 | 2,474,651 |
| 2020-06-11 | $56.08 | $56.23 | $53.62 | $53.66 | $52.09 | 3,404,444 |
| 2020-06-10 | $57.86 | $58.39 | $56.68 | $57.53 | $55.84 | 2,811,039 |
| 2020-06-09 | $58.00 | $58.00 | $56.64 | $57.19 | $55.51 | 2,364,906 |
| 2020-06-08 | $58.09 | $58.92 | $58.09 | $58.58 | $56.86 | 2,706,219 |
| 2020-06-05 | $56.96 | $59.22 | $56.55 | $57.82 | $56.12 | 4,945,980 |
| 2020-06-04 | $55.06 | $55.74 | $54.53 | $55.60 | $53.97 | 2,349,314 |
| 2020-06-03 | $53.72 | $55.44 | $53.52 | $55.35 | $53.73 | 4,428,896 |
| 2020-06-02 | $53.57 | $53.57 | $52.89 | $53.30 | $51.74 | 3,079,352 |
| 2020-06-01 | $53.00 | $53.33 | $52.48 | $52.85 | $51.30 | 3,203,732 |
| 2020-05-29 | $53.59 | $53.60 | $52.23 | $53.00 | $51.45 | 6,450,267 |
| 2020-05-28 | $55.61 | $55.89 | $53.59 | $53.70 | $52.13 | 3,031,148 |
| 2020-05-27 | $54.31 | $55.41 | $53.98 | $55.35 | $53.73 | 3,709,677 |
| 2020-05-26 | $53.07 | $53.90 | $52.83 | $53.26 | $51.70 | 3,632,820 |
| 2020-05-22 | $52.02 | $52.04 | $50.93 | $51.45 | $49.94 | 2,718,043 |
| 2020-05-21 | $52.44 | $52.79 | $51.71 | $51.74 | $50.22 | 2,278,715 |
| 2020-05-20 | $52.17 | $53.59 | $52.00 | $52.56 | $51.02 | 2,866,697 |
| 2020-05-19 | $52.51 | $52.90 | $51.32 | $51.48 | $49.97 | 3,415,263 |
| 2020-05-18 | $52.09 | $53.46 | $51.91 | $53.14 | $51.36 | 3,686,502 |
| 2020-05-15 | $49.86 | $50.28 | $48.98 | $50.18 | $48.50 | 4,724,862 |
| 2020-05-14 | $49.14 | $50.78 | $47.39 | $50.74 | $49.04 | 5,218,347 |
| 2020-05-13 | $52.64 | $52.67 | $48.98 | $49.48 | $47.82 | 5,833,991 |
| 2020-05-12 | $55.25 | $55.74 | $53.21 | $53.21 | $51.43 | 3,603,270 |
| 2020-05-11 | $56.32 | $56.36 | $54.62 | $55.55 | $53.69 | 3,688,056 |
| 2020-05-08 | $55.00 | $57.56 | $54.24 | $57.16 | $55.25 | 7,785,161 |
| 2020-05-07 | $58.31 | $59.23 | $58.31 | $58.76 | $56.79 | 3,869,227 |
| 2020-05-06 | $57.73 | $58.26 | $56.66 | $57.59 | $55.66 | 3,939,149 |
| 2020-05-05 | $56.80 | $57.46 | $56.36 | $57.14 | $55.23 | 3,362,615 |
| 2020-05-04 | $55.77 | $56.58 | $55.13 | $56.39 | $54.50 | 3,566,221 |
| 2020-05-01 | $56.89 | $57.05 | $56.11 | $56.50 | $54.61 | 2,956,213 |
| 2020-04-30 | $58.41 | $58.77 | $57.30 | $58.02 | $56.08 | 4,275,314 |
| 2020-04-29 | $58.13 | $59.70 | $57.78 | $59.23 | $57.25 | 3,707,175 |
| 2020-04-28 | $57.14 | $58.02 | $56.48 | $56.53 | $54.64 | 3,728,890 |
| 2020-04-27 | $54.39 | $56.17 | $54.36 | $56.04 | $54.17 | 4,324,893 |
| 2020-04-24 | $52.60 | $54.12 | $52.40 | $53.81 | $52.01 | 4,056,600 |
| 2020-04-23 | $52.41 | $53.72 | $52.41 | $52.65 | $50.89 | 2,708,916 |
| 2020-04-22 | $52.04 | $52.59 | $51.33 | $52.26 | $50.51 | 3,591,104 |
| 2020-04-21 | $51.30 | $52.51 | $50.67 | $50.99 | $49.28 | 4,115,917 |
| 2020-04-20 | $52.36 | $53.42 | $51.14 | $52.53 | $50.77 | 4,955,549 |
| 2020-04-17 | $52.70 | $53.91 | $52.59 | $53.81 | $52.01 | 5,052,631 |
| 2020-04-16 | $52.06 | $52.89 | $50.54 | $51.47 | $49.75 | 3,551,138 |
| 2020-04-15 | $52.69 | $52.79 | $51.13 | $51.94 | $50.20 | 3,385,101 |
| 2020-04-14 | $53.90 | $54.15 | $53.03 | $54.07 | $52.26 | 5,486,598 |
| 2020-04-13 | $53.51 | $53.72 | $52.05 | $52.70 | $50.94 | 3,698,925 |
| 2020-04-09 | $51.92 | $55.25 | $51.92 | $54.28 | $52.46 | 6,208,818 |
| 2020-04-08 | $48.45 | $51.79 | $47.76 | $51.39 | $49.67 | 5,382,198 |
| 2020-04-07 | $50.00 | $50.40 | $47.61 | $47.80 | $46.20 | 4,056,078 |
| 2020-04-06 | $45.81 | $48.70 | $45.39 | $48.45 | $46.83 | 5,659,227 |
| 2020-04-03 | $43.97 | $44.72 | $43.01 | $43.40 | $41.95 | 3,225,831 |
| 2020-04-02 | $42.30 | $45.00 | $42.20 | $44.29 | $42.81 | 3,819,680 |
| 2020-04-01 | $44.68 | $45.08 | $42.14 | $42.51 | $41.09 | 5,490,452 |
| 2020-03-31 | $47.02 | $48.46 | $46.16 | $46.47 | $44.92 | 5,228,544 |
| 2020-03-30 | $47.40 | $47.93 | $46.33 | $47.38 | $45.79 | 6,230,160 |
| 2020-03-27 | $47.62 | $48.49 | $46.28 | $46.66 | $45.10 | 5,159,271 |
| 2020-03-26 | $48.00 | $50.45 | $47.43 | $49.82 | $48.15 | 5,291,127 |
| 2020-03-25 | $46.00 | $49.36 | $45.49 | $47.69 | $46.09 | 4,920,955 |
| 2020-03-24 | $43.68 | $46.50 | $43.08 | $46.41 | $44.86 | 5,853,370 |
| 2020-03-23 | $44.27 | $44.74 | $40.01 | $41.61 | $40.22 | 8,152,757 |
| 2020-03-20 | $46.32 | $48.46 | $43.67 | $44.10 | $42.62 | 6,541,317 |
| 2020-03-19 | $46.63 | $47.77 | $44.23 | $46.49 | $44.93 | 5,650,566 |
| 2020-03-18 | $47.15 | $49.93 | $45.79 | $47.47 | $45.88 | 7,214,397 |
| 2020-03-17 | $44.54 | $50.65 | $43.67 | $50.10 | $48.42 | 6,919,521 |
| 2020-03-16 | $46.73 | $47.72 | $43.01 | $43.58 | $42.12 | 6,489,802 |
| 2020-03-13 | $51.61 | $52.70 | $48.69 | $52.62 | $50.86 | 5,853,608 |
| 2020-03-12 | $49.69 | $52.23 | $47.75 | $48.98 | $47.34 | 7,702,013 |
| 2020-03-11 | $54.14 | $55.37 | $52.42 | $53.14 | $51.36 | 6,122,881 |
| 2020-03-10 | $55.59 | $56.22 | $52.92 | $55.78 | $53.91 | 6,703,342 |
| 2020-03-09 | $55.06 | $55.97 | $53.46 | $53.96 | $52.15 | 7,526,393 |
| 2020-03-06 | $57.75 | $58.85 | $57.01 | $58.24 | $56.29 | 5,364,392 |
| 2020-03-05 | $60.47 | $61.26 | $59.35 | $59.93 | $57.93 | 3,893,348 |
| 2020-03-04 | $60.76 | $62.19 | $59.35 | $62.17 | $60.09 | 3,244,159 |
| 2020-03-03 | $60.92 | $62.88 | $58.87 | $59.61 | $57.62 | 5,118,143 |
| 2020-03-02 | $60.60 | $61.35 | $58.82 | $61.33 | $59.28 | 5,676,996 |
| 2020-02-28 | $60.59 | $61.65 | $59.46 | $60.93 | $58.89 | 7,873,500 |
| 2020-02-27 | $62.25 | $63.85 | $61.30 | $62.32 | $60.24 | 5,326,656 |
| 2020-02-26 | $65.11 | $65.89 | $63.26 | $63.28 | $61.16 | 5,205,523 |
| 2020-02-25 | $67.56 | $68.00 | $64.33 | $64.48 | $62.32 | 4,976,869 |
| 2020-02-24 | $68.92 | $69.88 | $67.39 | $67.42 | $65.16 | 4,557,343 |
| 2020-02-21 | $69.13 | $70.29 | $68.80 | $70.09 | $67.75 | 4,787,080 |
| 2020-02-20 | $68.56 | $69.74 | $68.18 | $69.56 | $67.23 | 3,641,265 |
| 2020-02-19 | $68.37 | $69.24 | $67.91 | $68.88 | $66.58 | 3,612,999 |
| 2020-02-18 | $68.34 | $69.22 | $68.04 | $68.83 | $66.53 | 3,218,156 |
| 2020-02-14 | $69.27 | $69.41 | $67.80 | $68.42 | $66.13 | 4,148,284 |
| 2020-02-13 | $69.26 | $69.70 | $68.96 | $69.61 | $67.07 | 2,827,030 |
| 2020-02-12 | $69.53 | $69.67 | $69.05 | $69.43 | $66.89 | 2,629,760 |
| 2020-02-11 | $69.46 | $69.46 | $68.76 | $69.20 | $66.67 | 3,035,963 |
| 2020-02-10 | $68.89 | $69.47 | $68.59 | $69.38 | $66.84 | 3,076,963 |
| 2020-02-07 | $70.58 | $70.99 | $68.55 | $69.59 | $67.05 | 7,927,052 |
| 2020-02-06 | $67.05 | $71.48 | $66.97 | $71.42 | $68.81 | 7,789,888 |
| 2020-02-05 | $64.59 | $65.17 | $64.23 | $64.97 | $62.60 | 3,815,490 |
| 2020-02-04 | $63.35 | $63.90 | $63.00 | $63.43 | $61.11 | 2,793,093 |
| 2020-02-03 | $61.85 | $62.91 | $61.57 | $62.61 | $60.32 | 3,646,750 |
| 2020-01-31 | $62.23 | $62.34 | $60.85 | $61.38 | $59.14 | 3,340,681 |
| 2020-01-30 | $62.17 | $62.52 | $61.30 | $62.47 | $60.19 | 2,428,897 |
| 2020-01-29 | $62.84 | $63.38 | $62.59 | $62.92 | $60.62 | 3,416,121 |
| 2020-01-28 | $61.96 | $62.88 | $61.57 | $62.60 | $60.31 | 2,683,112 |
| 2020-01-27 | $61.83 | $62.09 | $61.29 | $61.77 | $59.51 | 3,309,783 |
| 2020-01-24 | $62.78 | $63.15 | $61.99 | $62.42 | $60.14 | 2,631,179 |
| 2020-01-23 | $62.02 | $62.58 | $61.85 | $62.55 | $60.26 | 3,048,138 |
| 2020-01-22 | $62.60 | $62.92 | $61.83 | $62.19 | $59.92 | 3,534,516 |
| 2020-01-21 | $62.40 | $62.73 | $61.94 | $62.29 | $60.01 | 3,823,608 |
| 2020-01-17 | $62.56 | $62.93 | $62.32 | $62.77 | $60.48 | 4,046,038 |
| 2020-01-16 | $62.02 | $62.56 | $61.86 | $62.45 | $60.17 | 3,048,685 |
| 2020-01-15 | $61.42 | $62.00 | $61.42 | $61.85 | $59.59 | 2,613,378 |
| 2020-01-14 | $61.09 | $61.71 | $60.97 | $61.37 | $59.13 | 3,066,835 |
| 2020-01-13 | $60.49 | $61.27 | $60.21 | $61.16 | $58.92 | 2,781,997 |
| 2020-01-10 | $61.38 | $61.38 | $60.45 | $60.64 | $58.42 | 2,538,310 |
| 2020-01-09 | $61.50 | $61.99 | $60.75 | $61.11 | $58.88 | 4,049,193 |
| 2020-01-08 | $60.41 | $60.86 | $60.22 | $60.73 | $58.51 | 2,912,095 |
| 2020-01-07 | $60.67 | $60.69 | $59.98 | $60.32 | $58.12 | 2,953,345 |
| 2020-01-06 | $61.04 | $61.30 | $60.35 | $60.75 | $58.53 | 3,017,038 |
| 2020-01-03 | $61.08 | $61.54 | $60.89 | $61.36 | $59.12 | 2,535,670 |
| 2020-01-02 | $62.29 | $62.46 | $61.68 | $61.92 | $59.66 | 2,234,530 |
| 2019-12-31 | $61.54 | $62.07 | $61.47 | $62.02 | $59.75 | 2,035,840 |
| 2019-12-30 | $62.15 | $62.23 | $61.39 | $61.65 | $59.40 | 1,607,599 |
| 2019-12-27 | $62.49 | $62.84 | $62.01 | $62.16 | $59.89 | 1,507,771 |
| 2019-12-26 | $62.37 | $62.50 | $61.91 | $62.12 | $59.85 | 1,709,447 |
| 2019-12-24 | $62.64 | $62.66 | $62.15 | $62.40 | $60.12 | 622,585 |
| 2019-12-23 | $63.15 | $63.34 | $62.59 | $62.63 | $60.34 | 2,020,307 |
| 2019-12-20 | $62.97 | $63.27 | $62.01 | $63.22 | $60.91 | 4,831,736 |
| 2019-12-19 | $62.30 | $63.08 | $62.16 | $62.71 | $60.42 | 3,928,783 |
| 2019-12-18 | $61.69 | $62.48 | $61.50 | $62.32 | $60.04 | 4,410,324 |
| 2019-12-17 | $61.85 | $62.09 | $61.51 | $61.76 | $59.50 | 2,424,215 |
| 2019-12-16 | $62.12 | $62.52 | $61.45 | $61.66 | $59.41 | 2,732,328 |
| 2019-12-13 | $61.67 | $62.10 | $61.08 | $61.64 | $59.39 | 2,162,044 |
| 2019-12-12 | $60.53 | $61.93 | $60.43 | $61.77 | $59.51 | 2,340,443 |
| 2019-12-11 | $61.12 | $61.21 | $60.46 | $60.68 | $58.46 | 2,473,109 |
| 2019-12-10 | $61.79 | $61.90 | $61.02 | $61.10 | $58.87 | 2,284,916 |
| 2019-12-09 | $62.57 | $62.71 | $61.74 | $61.88 | $59.62 | 2,959,932 |
| 2019-12-06 | $62.46 | $62.85 | $62.26 | $62.66 | $60.37 | 2,555,608 |
| 2019-12-05 | $62.57 | $62.59 | $62.06 | $62.21 | $59.94 | 2,887,284 |
| 2019-12-04 | $62.93 | $63.02 | $62.37 | $62.40 | $60.12 | 2,035,813 |
| 2019-12-03 | $63.09 | $63.14 | $62.31 | $62.75 | $60.46 | 2,541,215 |
| 2019-12-02 | $64.09 | $64.16 | $63.42 | $63.54 | $61.22 | 2,387,416 |
| 2019-11-29 | $63.92 | $64.37 | $63.90 | $64.11 | $61.77 | 1,356,247 |
| 2019-11-27 | $63.95 | $64.18 | $63.44 | $64.15 | $61.81 | 1,483,005 |
| 2019-11-26 | $63.31 | $63.84 | $63.10 | $63.73 | $61.40 | 3,332,178 |
| 2019-11-25 | $63.33 | $63.59 | $63.22 | $63.36 | $61.04 | 2,256,479 |
| 2019-11-22 | $61.99 | $63.23 | $61.95 | $63.19 | $60.88 | 3,049,491 |
| 2019-11-21 | $63.46 | $63.58 | $63.09 | $63.40 | $61.08 | 2,296,130 |
| 2019-11-20 | $63.62 | $63.80 | $63.07 | $63.51 | $61.19 | 2,774,457 |
| 2019-11-19 | $63.88 | $63.96 | $63.49 | $63.92 | $61.58 | 2,108,794 |
| 2019-11-18 | $62.97 | $63.66 | $62.97 | $63.63 | $61.30 | 2,812,820 |
| 2019-11-15 | $63.40 | $63.40 | $62.68 | $63.38 | $60.87 | 2,553,649 |
| 2019-11-14 | $62.29 | $63.14 | $62.02 | $63.11 | $60.61 | 2,600,933 |
| 2019-11-13 | $62.58 | $62.95 | $62.38 | $62.51 | $60.04 | 1,804,113 |
| 2019-11-12 | $62.80 | $62.96 | $62.50 | $62.84 | $60.35 | 2,726,071 |
| 2019-11-11 | $62.68 | $62.90 | $62.48 | $62.64 | $60.16 | 1,534,321 |
| 2019-11-08 | $62.89 | $62.98 | $62.38 | $62.86 | $60.37 | 1,858,091 |
| 2019-11-07 | $62.74 | $63.57 | $62.57 | $63.03 | $60.54 | 2,663,642 |
| 2019-11-06 | $62.00 | $62.43 | $61.89 | $62.26 | $59.80 | 2,248,216 |
| 2019-11-05 | $62.17 | $62.20 | $61.36 | $61.92 | $59.47 | 2,340,492 |
| 2019-11-04 | $61.47 | $62.15 | $61.35 | $62.07 | $59.61 | 3,750,381 |
| 2019-11-01 | $61.39 | $61.67 | $60.87 | $61.23 | $58.81 | 3,502,387 |
| 2019-10-31 | $60.00 | $62.20 | $59.89 | $60.94 | $58.53 | 5,746,184 |
| 2019-10-30 | $60.80 | $60.87 | $59.75 | $59.89 | $57.52 | 3,413,968 |
| 2019-10-29 | $60.71 | $61.11 | $60.37 | $60.45 | $58.06 | 3,459,377 |
| 2019-10-28 | $60.44 | $60.89 | $60.20 | $60.67 | $58.27 | 2,727,893 |
| 2019-10-25 | $60.51 | $60.90 | $60.27 | $60.46 | $58.07 | 2,993,159 |
| 2019-10-24 | $60.86 | $61.00 | $60.18 | $60.51 | $58.12 | 1,928,232 |
| 2019-10-23 | $59.97 | $60.37 | $59.59 | $60.35 | $57.96 | 2,816,310 |
| 2019-10-22 | $60.93 | $61.23 | $59.70 | $59.90 | $57.53 | 2,693,700 |
| 2019-10-21 | $61.32 | $61.59 | $60.30 | $60.78 | $58.37 | 3,157,636 |
| 2019-10-18 | $61.43 | $61.43 | $60.60 | $60.64 | $58.24 | 3,227,665 |
| 2019-10-17 | $61.52 | $61.77 | $60.97 | $61.38 | $58.95 | 2,696,518 |
| 2019-10-16 | $61.40 | $61.98 | $61.22 | $61.39 | $58.96 | 2,668,329 |
| 2019-10-15 | $60.40 | $61.68 | $60.37 | $61.34 | $58.91 | 2,249,149 |
| 2019-10-14 | $60.60 | $60.70 | $60.02 | $60.38 | $57.99 | 1,778,661 |
| 2019-10-11 | $60.45 | $61.43 | $60.31 | $60.61 | $58.21 | 2,588,832 |
| 2019-10-10 | $59.05 | $60.31 | $58.97 | $59.80 | $57.43 | 2,394,434 |
| 2019-10-09 | $59.74 | $59.75 | $59.14 | $59.44 | $57.09 | 1,957,695 |
| 2019-10-08 | $59.71 | $59.88 | $58.89 | $58.90 | $56.57 | 4,180,229 |
| 2019-10-07 | $60.28 | $60.60 | $60.08 | $60.28 | $57.89 | 2,129,870 |
| 2019-10-04 | $60.37 | $60.85 | $60.26 | $60.51 | $58.12 | 2,375,654 |
| 2019-10-03 | $59.99 | $60.32 | $59.63 | $60.18 | $57.80 | 2,633,923 |
| 2019-10-02 | $60.03 | $60.61 | $59.50 | $59.94 | $57.57 | 3,774,853 |
| 2019-10-01 | $60.40 | $61.79 | $60.40 | $60.62 | $58.22 | 3,237,487 |
| 2019-09-30 | $59.05 | $60.41 | $58.87 | $60.27 | $57.89 | 4,424,482 |
| 2019-09-27 | $60.02 | $60.12 | $58.66 | $58.75 | $56.43 | 2,920,899 |
| 2019-09-26 | $60.00 | $60.19 | $59.03 | $59.66 | $57.30 | 2,544,086 |
| 2019-09-25 | $59.97 | $60.48 | $59.42 | $60.19 | $57.81 | 3,886,752 |
| 2019-09-24 | $61.03 | $61.49 | $59.49 | $59.92 | $57.55 | 4,999,488 |
| 2019-09-23 | $61.70 | $61.72 | $60.80 | $60.83 | $58.42 | 3,998,829 |
| 2019-09-20 | $63.11 | $63.33 | $61.46 | $61.80 | $59.35 | 8,179,057 |
| 2019-09-19 | $63.32 | $64.08 | $63.08 | $63.47 | $60.96 | 2,826,872 |
| 2019-09-18 | $63.70 | $63.83 | $62.70 | $63.51 | $61.00 | 2,887,368 |
| 2019-09-17 | $64.06 | $64.06 | $63.21 | $64.00 | $61.47 | 2,146,738 |
| 2019-09-16 | $64.00 | $64.54 | $63.87 | $63.99 | $61.46 | 2,722,524 |
| 2019-09-13 | $65.02 | $65.20 | $64.19 | $64.33 | $61.78 | 3,071,437 |
| 2019-09-12 | $65.61 | $65.62 | $64.36 | $64.84 | $62.27 | 2,580,524 |
| 2019-09-11 | $64.92 | $65.44 | $64.41 | $65.36 | $62.77 | 3,186,532 |
| 2019-09-10 | $63.94 | $64.77 | $63.27 | $64.74 | $62.18 | 2,368,590 |
| 2019-09-09 | $64.53 | $64.64 | $63.86 | $64.18 | $61.64 | 2,030,984 |
| 2019-09-06 | $64.27 | $65.00 | $64.09 | $64.45 | $61.90 | 2,927,825 |
| 2019-09-05 | $63.16 | $64.31 | $63.16 | $64.26 | $61.72 | 3,167,923 |
| 2019-09-04 | $62.18 | $62.55 | $62.04 | $62.41 | $59.94 | 2,231,634 |
| 2019-09-03 | $60.95 | $61.62 | $60.84 | $61.48 | $59.05 | 3,168,025 |
| 2019-08-30 | $61.83 | $61.83 | $61.09 | $61.39 | $58.96 | 2,535,558 |
| 2019-08-29 | $60.83 | $61.46 | $60.75 | $61.38 | $58.95 | 2,667,924 |
| 2019-08-28 | $59.80 | $60.31 | $59.20 | $60.24 | $57.86 | 3,168,984 |
| 2019-08-27 | $60.21 | $60.27 | $59.44 | $59.70 | $57.34 | 2,638,850 |
| 2019-08-26 | $60.61 | $60.63 | $59.59 | $59.87 | $57.50 | 2,693,132 |
| 2019-08-23 | $61.05 | $61.93 | $59.80 | $60.00 | $57.63 | 2,946,112 |
| 2019-08-22 | $62.03 | $62.27 | $61.10 | $61.20 | $58.78 | 3,287,516 |
| 2019-08-21 | $62.10 | $62.21 | $61.66 | $61.94 | $59.49 | 2,358,624 |
| 2019-08-20 | $61.77 | $62.08 | $61.36 | $61.58 | $58.95 | 1,976,910 |
| 2019-08-19 | $61.94 | $62.52 | $61.57 | $61.86 | $59.22 | 2,585,346 |
| 2019-08-16 | $61.19 | $61.46 | $60.76 | $61.22 | $58.61 | 2,278,201 |
| 2019-08-15 | $60.75 | $61.13 | $60.10 | $60.58 | $58.00 | 3,455,864 |
| 2019-08-14 | $60.88 | $60.99 | $59.94 | $60.65 | $58.06 | 4,152,489 |
| 2019-08-13 | $61.17 | $62.01 | $60.73 | $61.74 | $59.11 | 4,076,452 |
| 2019-08-12 | $62.28 | $62.28 | $61.07 | $61.17 | $58.56 | 2,719,146 |
| 2019-08-09 | $63.44 | $63.47 | $61.90 | $62.46 | $59.80 | 3,640,849 |
| 2019-08-08 | $62.73 | $63.98 | $62.22 | $63.96 | $61.23 | 2,938,905 |
| 2019-08-07 | $61.68 | $62.45 | $61.15 | $62.21 | $59.56 | 3,068,187 |
| 2019-08-06 | $62.19 | $62.75 | $61.46 | $62.58 | $59.91 | 3,715,374 |
| 2019-08-05 | $62.70 | $63.24 | $61.80 | $62.04 | $59.39 | 4,304,066 |
| 2019-08-02 | $65.34 | $65.48 | $62.81 | $63.49 | $60.78 | 5,801,828 |
| 2019-08-01 | $66.96 | $67.88 | $65.03 | $66.41 | $63.58 | 6,183,272 |
| 2019-07-31 | $65.45 | $66.08 | $64.24 | $65.14 | $62.36 | 5,582,956 |
| 2019-07-30 | $65.66 | $65.66 | $65.09 | $65.33 | $62.54 | 2,776,494 |
| 2019-07-29 | $66.36 | $66.47 | $65.44 | $66.04 | $63.22 | 2,369,667 |
| 2019-07-26 | $65.76 | $66.50 | $65.75 | $66.40 | $63.57 | 1,710,997 |
| 2019-07-25 | $65.81 | $66.01 | $65.31 | $65.78 | $62.97 | 2,437,694 |
| 2019-07-24 | $65.54 | $65.84 | $64.83 | $65.76 | $62.95 | 4,183,054 |
| 2019-07-23 | $65.09 | $65.87 | $64.89 | $65.87 | $63.06 | 3,460,208 |
| 2019-07-22 | $65.30 | $65.91 | $65.19 | $65.55 | $62.75 | 3,288,743 |
| 2019-07-19 | $66.06 | $66.27 | $65.03 | $65.14 | $62.36 | 4,094,839 |
| 2019-07-18 | $64.78 | $66.02 | $64.31 | $65.93 | $63.12 | 2,480,127 |
| 2019-07-17 | $66.21 | $66.25 | $65.12 | $65.24 | $62.46 | 2,820,002 |
| 2019-07-16 | $65.80 | $66.31 | $65.35 | $65.95 | $63.14 | 2,262,045 |
| 2019-07-15 | $65.90 | $66.09 | $65.50 | $65.82 | $63.01 | 3,170,517 |
| 2019-07-12 | $65.57 | $65.91 | $65.19 | $65.86 | $63.05 | 2,787,395 |
| 2019-07-11 | $64.35 | $65.42 | $64.09 | $65.29 | $62.50 | 3,204,229 |
| 2019-07-10 | $64.58 | $64.96 | $63.67 | $64.06 | $61.33 | 3,521,823 |
| 2019-07-09 | $63.84 | $64.46 | $63.62 | $64.38 | $61.63 | 3,463,532 |
| 2019-07-08 | $64.41 | $64.85 | $63.90 | $64.20 | $61.46 | 3,099,562 |
| 2019-07-05 | $63.74 | $64.87 | $63.69 | $64.71 | $61.95 | 3,056,147 |
| 2019-07-03 | $64.42 | $64.45 | $63.79 | $64.18 | $61.44 | 2,744,810 |
| 2019-07-02 | $64.41 | $64.55 | $63.60 | $64.36 | $61.61 | 2,890,936 |
| 2019-07-01 | $64.47 | $65.20 | $63.85 | $64.28 | $61.54 | 3,010,883 |
| 2019-06-28 | $63.37 | $63.79 | $63.17 | $63.39 | $60.69 | 10,908,463 |
| 2019-06-27 | $63.27 | $63.45 | $62.94 | $63.06 | $60.37 | 2,938,132 |
| 2019-06-26 | $63.60 | $64.22 | $63.05 | $63.06 | $60.37 | 2,341,475 |
| 2019-06-25 | $64.05 | $64.15 | $63.05 | $63.16 | $60.47 | 4,004,948 |
| 2019-06-24 | $64.09 | $64.48 | $63.77 | $64.05 | $61.32 | 5,614,808 |
| 2019-06-21 | $64.12 | $64.72 | $63.86 | $64.46 | $61.71 | 8,774,053 |
| 2019-06-20 | $63.30 | $64.29 | $62.82 | $64.17 | $61.43 | 8,717,250 |
| 2019-06-19 | $63.67 | $64.00 | $61.90 | $62.61 | $59.94 | 7,179,109 |
| 2019-06-18 | $63.27 | $64.00 | $63.12 | $63.72 | $61.00 | 4,883,728 |
| 2019-06-17 | $62.00 | $62.99 | $61.64 | $62.56 | $59.89 | 3,931,992 |
| 2019-06-14 | $62.00 | $62.22 | $61.02 | $61.64 | $59.01 | 5,452,017 |
| 2019-06-13 | $62.48 | $62.56 | $61.86 | $62.34 | $59.68 | 6,092,561 |
| 2019-06-12 | $63.09 | $63.39 | $62.11 | $62.15 | $59.50 | 3,380,222 |
| 2019-06-11 | $63.66 | $63.93 | $63.02 | $63.37 | $60.67 | 3,043,224 |
| 2019-06-10 | $62.85 | $63.43 | $62.67 | $63.03 | $60.34 | 3,763,748 |
| 2019-06-07 | $62.24 | $62.98 | $62.15 | $62.78 | $60.10 | 2,312,053 |
| 2019-06-06 | $61.94 | $62.15 | $61.75 | $61.90 | $59.26 | 5,228,061 |
| 2019-06-05 | $61.73 | $62.24 | $61.28 | $62.18 | $59.53 | 6,435,408 |
| 2019-06-04 | $61.03 | $61.54 | $58.87 | $61.10 | $58.49 | 7,812,764 |
| 2019-06-03 | $61.77 | $62.10 | $60.13 | $60.54 | $57.96 | 7,308,487 |
| 2019-05-31 | $61.73 | $62.33 | $61.73 | $61.93 | $59.29 | 5,698,594 |
| 2019-05-30 | $61.94 | $62.90 | $61.75 | $62.36 | $59.70 | 5,059,753 |
| 2019-05-29 | $61.83 | $62.17 | $61.55 | $61.88 | $59.24 | 4,540,544 |
| 2019-05-28 | $62.14 | $62.66 | $61.88 | $62.07 | $59.42 | 6,931,011 |
| 2019-05-24 | $61.50 | $62.19 | $61.22 | $61.87 | $59.23 | 6,435,123 |
| 2019-05-23 | $60.96 | $61.71 | $60.84 | $61.08 | $58.47 | 9,080,866 |
| 2019-05-22 | $60.61 | $62.19 | $60.61 | $61.50 | $58.88 | 9,350,162 |
| 2019-05-21 | $60.18 | $61.15 | $60.02 | $61.00 | $58.40 | 9,828,682 |
| 2019-05-20 | $58.83 | $60.12 | $58.71 | $59.99 | $57.24 | 10,899,414 |
| 2019-05-17 | $58.01 | $59.50 | $57.81 | $59.44 | $56.72 | 8,199,187 |
| 2019-05-16 | $58.46 | $58.99 | $58.23 | $58.64 | $55.95 | 6,956,521 |
| 2019-05-15 | $57.55 | $58.77 | $57.43 | $58.60 | $55.92 | 7,812,108 |
| 2019-05-14 | $57.12 | $58.30 | $56.97 | $57.75 | $55.11 | 7,946,793 |
| 2019-05-13 | $58.02 | $58.17 | $56.73 | $56.88 | $54.28 | 12,267,713 |
| 2019-05-10 | $58.56 | $59.32 | $58.28 | $59.13 | $56.42 | 12,089,651 |
| 2019-05-09 | $58.27 | $59.28 | $58.01 | $59.10 | $56.39 | 9,168,242 |
| 2019-05-08 | $58.48 | $59.11 | $58.07 | $58.98 | $56.28 | 8,371,150 |
| 2019-05-07 | $59.00 | $59.10 | $57.47 | $58.51 | $55.83 | 10,533,169 |
| 2019-05-06 | $58.56 | $60.19 | $58.02 | $59.60 | $56.87 | 10,181,715 |
| 2019-05-03 | $60.09 | $61.50 | $57.70 | $59.25 | $56.54 | 40,551,003 |
| 2019-05-02 | $72.19 | $72.97 | $65.00 | $66.61 | $63.56 | 12,472,507 |
| 2019-05-01 | $73.35 | $73.38 | $72.15 | $72.18 | $68.87 | 3,151,938 |
| 2019-04-30 | $72.43 | $73.05 | $72.29 | $72.96 | $69.62 | 3,057,203 |
| 2019-04-29 | $71.15 | $72.86 | $71.15 | $72.40 | $69.08 | 3,450,920 |
| 2019-04-26 | $73.07 | $73.43 | $72.64 | $73.37 | $70.01 | 2,216,254 |
| 2019-04-25 | $72.72 | $73.11 | $72.30 | $72.93 | $69.59 | 2,459,724 |
| 2019-04-24 | $72.98 | $73.50 | $72.09 | $72.67 | $69.34 | 3,045,795 |
| 2019-04-23 | $71.77 | $73.05 | $71.55 | $72.85 | $69.51 | 6,282,901 |
| 2019-04-22 | $70.95 | $71.54 | $70.37 | $71.48 | $68.21 | 2,046,252 |
| 2019-04-18 | $72.27 | $72.27 | $70.56 | $71.34 | $68.07 | 5,469,565 |
| 2019-04-17 | $72.17 | $72.43 | $71.75 | $72.15 | $68.85 | 3,025,446 |
| 2019-04-16 | $73.00 | $73.17 | $71.58 | $71.90 | $68.61 | 4,399,497 |
| 2019-04-15 | $74.44 | $74.58 | $73.76 | $74.32 | $70.92 | 1,690,423 |
| 2019-04-12 | $74.41 | $74.50 | $73.55 | $74.29 | $70.89 | 2,499,775 |
| 2019-04-11 | $74.67 | $74.78 | $74.07 | $74.19 | $70.79 | 2,018,576 |
| 2019-04-10 | $74.45 | $74.77 | $74.31 | $74.60 | $71.18 | 1,554,248 |
| 2019-04-09 | $73.92 | $74.52 | $73.72 | $74.37 | $70.96 | 2,036,042 |
| 2019-04-08 | $74.26 | $74.45 | $73.56 | $74.41 | $71.00 | 2,428,986 |
| 2019-04-05 | $73.85 | $74.42 | $73.13 | $74.20 | $70.80 | 2,572,828 |
| 2019-04-04 | $74.30 | $74.40 | $73.32 | $73.79 | $70.41 | 2,221,753 |
| 2019-04-03 | $73.90 | $74.85 | $73.82 | $74.18 | $70.78 | 3,485,077 |
| 2019-04-02 | $73.86 | $74.18 | $73.41 | $73.57 | $70.20 | 3,069,299 |
| 2019-04-01 | $73.00 | $73.98 | $72.65 | $73.85 | $70.47 | 3,561,871 |
| 2019-03-29 | $72.02 | $72.85 | $71.97 | $72.45 | $69.13 | 4,475,282 |
| 2019-03-28 | $71.89 | $71.89 | $71.04 | $71.58 | $68.30 | 2,495,830 |
| 2019-03-27 | $71.13 | $71.47 | $70.32 | $71.03 | $67.78 | 2,040,349 |
| 2019-03-26 | $71.23 | $71.73 | $70.67 | $71.09 | $67.83 | 2,295,453 |
| 2019-03-25 | $70.74 | $70.89 | $70.01 | $70.75 | $67.51 | 1,983,705 |
| 2019-03-22 | $71.96 | $72.06 | $70.64 | $70.89 | $67.64 | 2,711,811 |
| 2019-03-21 | $71.49 | $72.64 | $71.41 | $72.20 | $68.89 | 4,141,701 |
| 2019-03-20 | $72.17 | $72.43 | $71.32 | $71.71 | $68.43 | 2,161,278 |
| 2019-03-19 | $72.31 | $72.44 | $71.80 | $72.02 | $68.72 | 2,537,279 |
| 2019-03-18 | $72.10 | $72.32 | $71.22 | $71.88 | $68.59 | 2,376,890 |
| 2019-03-15 | $71.06 | $72.36 | $70.94 | $72.13 | $68.83 | 4,805,860 |
| 2019-03-14 | $71.22 | $71.47 | $70.85 | $70.93 | $67.68 | 2,577,521 |
| 2019-03-13 | $71.93 | $72.33 | $71.15 | $71.21 | $67.95 | 3,926,930 |
| 2019-03-12 | $72.30 | $72.61 | $71.68 | $71.78 | $68.49 | 3,622,793 |
| 2019-03-11 | $71.37 | $72.39 | $71.30 | $72.35 | $69.04 | 3,159,171 |
| 2019-03-08 | $71.61 | $72.00 | $70.57 | $71.15 | $67.89 | 3,912,538 |
| 2019-03-07 | $72.32 | $72.72 | $71.66 | $72.33 | $69.02 | 5,296,339 |
| 2019-03-06 | $71.42 | $72.03 | $71.19 | $71.46 | $68.19 | 2,691,272 |
| 2019-03-05 | $71.69 | $71.99 | $71.34 | $71.39 | $68.12 | 2,112,949 |
| 2019-03-04 | $72.56 | $72.88 | $71.01 | $71.76 | $68.47 | 3,278,447 |
| 2019-03-01 | $70.91 | $72.22 | $70.80 | $72.13 | $68.83 | 2,947,859 |
| 2019-02-28 | $71.25 | $71.76 | $70.88 | $70.98 | $67.73 | 3,699,295 |
| 2019-02-27 | $71.72 | $71.72 | $70.96 | $71.31 | $68.04 | 5,050,381 |
| 2019-02-26 | $72.43 | $72.54 | $71.76 | $72.04 | $68.74 | 3,629,164 |
| 2019-02-25 | $72.93 | $73.00 | $72.14 | $72.25 | $68.94 | 4,105,293 |
| 2019-02-22 | $71.69 | $72.42 | $71.49 | $72.38 | $69.07 | 5,585,528 |
| 2019-02-21 | $72.10 | $72.42 | $71.12 | $71.34 | $68.07 | 4,739,089 |
| 2019-02-20 | $73.27 | $73.41 | $71.86 | $72.25 | $68.94 | 3,171,388 |
| 2019-02-19 | $73.21 | $73.57 | $72.64 | $73.18 | $69.64 | 3,955,742 |
| 2019-02-15 | $73.71 | $74.05 | $73.08 | $73.56 | $70.00 | 2,875,181 |
| 2019-02-14 | $73.06 | $73.64 | $72.92 | $73.12 | $69.58 | 1,496,249 |
| 2019-02-13 | $74.16 | $74.35 | $73.18 | $73.58 | $70.02 | 2,998,419 |
| 2019-02-12 | $73.42 | $73.62 | $72.88 | $73.45 | $69.89 | 3,404,047 |
| 2019-02-11 | $73.35 | $73.87 | $72.88 | $72.97 | $69.44 | 3,986,162 |
| 2019-02-08 | $72.46 | $73.54 | $72.18 | $73.16 | $69.62 | 4,613,228 |
| 2019-02-07 | $74.18 | $74.45 | $71.42 | $72.99 | $69.46 | 5,880,643 |
| 2019-02-06 | $70.02 | $74.69 | $70.00 | $74.50 | $70.89 | 7,242,131 |
| 2019-02-05 | $71.35 | $71.87 | $71.11 | $71.21 | $67.76 | 3,978,238 |
| 2019-02-04 | $70.07 | $71.51 | $69.94 | $71.29 | $67.84 | 3,382,093 |
| 2019-02-01 | $69.95 | $70.94 | $69.78 | $70.14 | $66.74 | 3,218,566 |
| 2019-01-31 | $69.86 | $70.31 | $69.41 | $69.68 | $66.31 | 3,504,260 |
| 2019-01-30 | $68.73 | $70.10 | $68.54 | $69.80 | $66.42 | 3,646,179 |
| 2019-01-29 | $69.00 | $69.23 | $68.38 | $68.66 | $65.34 | 2,902,021 |
| 2019-01-28 | $69.27 | $69.38 | $68.34 | $68.95 | $65.61 | 2,771,000 |
| 2019-01-25 | $70.25 | $70.32 | $69.25 | $70.02 | $66.63 | 4,073,868 |
| 2019-01-24 | $67.12 | $68.15 | $66.92 | $68.12 | $64.82 | 3,335,968 |
| 2019-01-23 | $66.96 | $67.45 | $66.21 | $67.06 | $63.81 | 3,350,206 |
| 2019-01-22 | $67.30 | $67.69 | $66.27 | $66.80 | $63.57 | 3,698,050 |
| 2019-01-18 | $67.55 | $68.03 | $66.97 | $67.82 | $64.54 | 3,904,860 |
| 2019-01-17 | $65.49 | $66.74 | $65.20 | $66.55 | $63.33 | 2,367,809 |
| 2019-01-16 | $65.90 | $66.08 | $65.45 | $65.79 | $62.60 | 3,496,857 |
| 2019-01-15 | $64.84 | $66.25 | $64.65 | $65.99 | $62.79 | 3,551,099 |
| 2019-01-14 | $64.46 | $65.02 | $64.34 | $64.63 | $61.50 | 4,407,461 |
| 2019-01-11 | $64.78 | $65.19 | $64.58 | $64.92 | $61.78 | 3,320,566 |
| 2019-01-10 | $63.64 | $64.85 | $63.50 | $64.81 | $61.67 | 3,313,984 |
| 2019-01-09 | $64.62 | $64.80 | $63.98 | $64.26 | $61.15 | 2,782,981 |
| 2019-01-08 | $64.27 | $64.43 | $63.44 | $64.32 | $61.21 | 3,427,461 |
| 2019-01-07 | $63.35 | $63.97 | $62.80 | $63.60 | $60.52 | 3,940,382 |
| 2019-01-04 | $62.28 | $63.80 | $61.95 | $63.70 | $60.62 | 4,885,573 |
| 2019-01-03 | $62.36 | $62.97 | $61.01 | $61.10 | $58.14 | 3,895,718 |
| 2019-01-02 | $62.50 | $63.81 | $62.50 | $63.09 | $60.03 | 3,045,701 |
| 2018-12-31 | $63.24 | $63.66 | $63.02 | $63.48 | $60.41 | 2,338,223 |
| 2018-12-28 | $63.41 | $63.90 | $62.42 | $62.93 | $59.88 | 2,335,404 |
| 2018-12-27 | $61.68 | $63.11 | $60.89 | $63.08 | $60.03 | 3,386,021 |
| 2018-12-26 | $60.60 | $62.36 | $59.47 | $62.36 | $59.34 | 3,516,913 |
| 2018-12-24 | $60.07 | $60.96 | $59.66 | $60.02 | $57.11 | 3,542,666 |
| 2018-12-21 | $62.85 | $63.65 | $59.80 | $60.09 | $57.18 | 10,209,658 |
| 2018-12-20 | $63.91 | $64.47 | $62.05 | $62.78 | $59.74 | 4,413,038 |
| 2018-12-19 | $64.91 | $66.04 | $63.63 | $64.23 | $61.12 | 3,457,724 |
| 2018-12-18 | $65.14 | $65.49 | $64.16 | $64.62 | $61.49 | 4,206,104 |
| 2018-12-17 | $67.43 | $67.76 | $64.05 | $64.67 | $61.54 | 5,026,215 |
| 2018-12-14 | $68.23 | $68.87 | $67.58 | $67.77 | $64.49 | 2,945,319 |
| 2018-12-13 | $68.14 | $69.29 | $67.82 | $69.08 | $65.73 | 4,129,894 |
| 2018-12-12 | $68.44 | $69.23 | $67.99 | $68.03 | $64.74 | 3,135,542 |
| 2018-12-11 | $68.21 | $68.44 | $66.60 | $67.26 | $64.00 | 3,949,904 |
| 2018-12-10 | $68.01 | $68.66 | $66.42 | $67.09 | $63.84 | 5,324,358 |
| 2018-12-07 | $69.39 | $69.76 | $67.59 | $68.00 | $64.71 | 3,318,594 |
| 2018-12-06 | $69.10 | $69.48 | $68.11 | $69.40 | $66.04 | 4,303,309 |
| 2018-12-04 | $71.90 | $71.99 | $69.74 | $70.02 | $66.63 | 3,261,299 |
| 2018-12-03 | $71.69 | $72.23 | $71.11 | $71.93 | $68.45 | 3,567,015 |
| 2018-11-30 | $70.62 | $71.29 | $70.06 | $71.23 | $67.78 | 4,139,232 |
| 2018-11-29 | $70.49 | $70.95 | $70.11 | $70.30 | $66.90 | 2,555,667 |
| 2018-11-28 | $69.97 | $70.88 | $69.51 | $70.76 | $67.33 | 3,515,126 |
| 2018-11-27 | $68.51 | $70.00 | $68.36 | $69.90 | $66.52 | 5,236,199 |
| 2018-11-26 | $68.66 | $69.07 | $68.37 | $68.75 | $65.42 | 2,666,666 |
| 2018-11-23 | $68.06 | $68.96 | $67.83 | $67.98 | $64.69 | 1,290,220 |
| 2018-11-21 | $68.31 | $69.59 | $67.71 | $68.67 | $65.34 | 4,757,297 |
| 2018-11-20 | $67.74 | $68.78 | $67.45 | $67.61 | $64.34 | 3,786,327 |
| 2018-11-19 | $70.43 | $71.16 | $68.75 | $69.21 | $65.86 | 4,114,966 |
| 2018-11-16 | $68.49 | $71.13 | $68.27 | $70.33 | $66.73 | 7,993,049 |
| 2018-11-15 | $67.17 | $68.74 | $67.01 | $68.67 | $65.16 | 4,260,415 |
| 2018-11-14 | $70.00 | $70.00 | $67.47 | $67.57 | $64.11 | 5,022,192 |
| 2018-11-13 | $69.84 | $70.46 | $69.44 | $69.61 | $66.05 | 3,698,066 |
| 2018-11-12 | $70.05 | $70.27 | $69.35 | $69.55 | $65.99 | 3,490,739 |
| 2018-11-09 | $70.91 | $71.14 | $69.85 | $70.34 | $66.74 | 3,062,202 |
| 2018-11-08 | $71.28 | $71.82 | $70.93 | $71.24 | $67.59 | 2,103,667 |
| 2018-11-07 | $70.32 | $71.43 | $70.18 | $71.37 | $67.72 | 2,449,472 |
| 2018-11-06 | $69.64 | $69.78 | $69.15 | $69.65 | $66.09 | 2,481,188 |
| 2018-11-05 | $69.93 | $70.00 | $69.06 | $69.46 | $65.91 | 3,090,241 |
| 2018-11-02 | $69.12 | $69.63 | $68.51 | $69.50 | $65.94 | 3,746,582 |
| 2018-11-01 | $68.99 | $69.19 | $68.08 | $68.78 | $65.26 | 5,520,660 |
| 2018-10-31 | $66.62 | $69.66 | $66.32 | $69.03 | $65.50 | 5,550,902 |
| 2018-10-30 | $66.65 | $67.93 | $65.14 | $66.52 | $63.12 | 9,640,403 |
| 2018-10-29 | $71.25 | $71.31 | $68.36 | $69.22 | $65.68 | 6,742,570 |
| 2018-10-26 | $70.00 | $71.46 | $69.32 | $70.53 | $66.92 | 3,808,258 |
| 2018-10-25 | $70.62 | $71.86 | $70.20 | $71.48 | $67.82 | 3,582,295 |
| 2018-10-24 | $73.13 | $73.62 | $70.10 | $70.15 | $66.56 | 3,632,004 |
| 2018-10-23 | $72.65 | $73.62 | $71.78 | $73.41 | $69.65 | 4,217,706 |
| 2018-10-22 | $73.98 | $74.23 | $73.10 | $73.59 | $69.82 | 2,125,966 |
| 2018-10-19 | $73.74 | $74.53 | $73.48 | $73.69 | $69.92 | 3,106,897 |
| 2018-10-18 | $73.88 | $74.38 | $73.28 | $73.59 | $69.82 | 3,690,199 |
| 2018-10-17 | $73.36 | $74.38 | $72.74 | $73.99 | $70.20 | 2,594,216 |
| 2018-10-16 | $72.75 | $73.71 | $72.51 | $73.50 | $69.74 | 3,639,190 |
| 2018-10-15 | $71.54 | $72.59 | $70.95 | $72.01 | $68.33 | 3,262,256 |
| 2018-10-12 | $71.36 | $72.50 | $70.82 | $72.17 | $68.48 | 4,790,991 |
| 2018-10-11 | $71.70 | $72.13 | $69.99 | $70.29 | $66.69 | 4,659,817 |
| 2018-10-10 | $73.62 | $73.65 | $71.39 | $71.44 | $67.78 | 4,091,364 |
| 2018-10-09 | $74.00 | $74.30 | $73.58 | $73.97 | $70.19 | 2,247,991 |
| 2018-10-08 | $75.00 | $75.03 | $73.36 | $74.11 | $70.32 | 3,344,179 |
| 2018-10-05 | $75.96 | $76.29 | $74.78 | $75.21 | $71.36 | 3,011,358 |
| 2018-10-04 | $76.47 | $76.58 | $75.77 | $76.10 | $72.21 | 3,385,442 |
| 2018-10-03 | $77.33 | $77.49 | $76.49 | $76.56 | $72.64 | 2,081,657 |
| 2018-10-02 | $77.00 | $77.35 | $76.54 | $77.28 | $73.33 | 2,977,302 |
| 2018-10-01 | $77.45 | $77.87 | $76.72 | $76.98 | $73.04 | 2,253,231 |
| 2018-09-28 | $76.45 | $77.16 | $76.45 | $77.15 | $73.20 | 2,537,156 |
| 2018-09-27 | $76.50 | $77.55 | $76.50 | $76.76 | $72.83 | 2,549,536 |
| 2018-09-26 | $77.05 | $77.43 | $76.46 | $76.79 | $72.86 | 2,274,904 |
| 2018-09-25 | $77.60 | $77.78 | $76.75 | $76.82 | $72.89 | 2,281,107 |
| 2018-09-24 | $76.88 | $77.55 | $76.88 | $77.27 | $73.32 | 2,769,797 |
| 2018-09-21 | $77.71 | $77.85 | $77.19 | $77.61 | $73.64 | 5,358,228 |
| 2018-09-20 | $76.39 | $77.39 | $76.39 | $77.17 | $73.22 | 2,343,758 |
| 2018-09-19 | $77.69 | $77.69 | $76.01 | $76.10 | $72.21 | 1,773,356 |
| 2018-09-18 | $76.28 | $77.04 | $75.74 | $76.88 | $72.95 | 2,592,882 |
| 2018-09-17 | $76.33 | $76.63 | $75.81 | $75.96 | $72.07 | 3,075,637 |
| 2018-09-14 | $77.20 | $77.20 | $76.08 | $76.28 | $72.38 | 3,144,132 |
| 2018-09-13 | $75.95 | $77.23 | $75.82 | $77.20 | $73.25 | 3,990,034 |
| 2018-09-12 | $76.46 | $76.80 | $75.36 | $75.70 | $71.83 | 2,869,019 |
| 2018-09-11 | $75.73 | $76.76 | $75.23 | $76.61 | $72.69 | 2,481,941 |
| 2018-09-10 | $75.91 | $76.31 | $75.40 | $75.56 | $71.69 | 2,657,441 |
| 2018-09-07 | $75.42 | $76.21 | $75.35 | $75.73 | $71.86 | 3,110,156 |
| 2018-09-06 | $75.49 | $75.92 | $74.94 | $75.72 | $71.85 | 2,586,582 |
| 2018-09-05 | $75.29 | $75.46 | $74.68 | $75.29 | $71.44 | 3,336,648 |
| 2018-09-04 | $75.11 | $75.86 | $74.02 | $75.64 | $71.77 | 6,905,600 |
| 2018-08-31 | $77.36 | $78.59 | $77.36 | $78.43 | $74.42 | 3,343,345 |
| 2018-08-30 | $77.63 | $77.91 | $77.06 | $77.39 | $73.43 | 2,311,666 |
| 2018-08-29 | $76.61 | $77.90 | $76.61 | $77.69 | $73.71 | 2,790,110 |
| 2018-08-28 | $76.74 | $76.88 | $76.16 | $76.66 | $72.74 | 2,170,739 |
| 2018-08-27 | $76.16 | $77.17 | $75.99 | $76.61 | $72.69 | 2,786,751 |
| 2018-08-24 | $75.43 | $76.00 | $75.07 | $75.86 | $71.98 | 2,399,200 |
| 2018-08-23 | $75.35 | $75.95 | $75.00 | $75.11 | $71.27 | 2,207,785 |
| 2018-08-22 | $74.81 | $75.39 | $74.60 | $75.26 | $71.41 | 2,341,239 |
| 2018-08-21 | $74.89 | $75.30 | $74.74 | $74.90 | $71.07 | 2,258,658 |
| 2018-08-20 | $75.49 | $75.50 | $74.55 | $74.91 | $70.89 | 3,201,580 |
| 2018-08-17 | $75.06 | $75.81 | $74.92 | $75.56 | $71.50 | 3,337,119 |
| 2018-08-16 | $74.59 | $75.37 | $74.55 | $75.10 | $71.07 | 3,379,305 |
| 2018-08-15 | $74.88 | $75.13 | $74.13 | $74.54 | $70.54 | 3,155,356 |
| 2018-08-14 | $74.66 | $75.74 | $74.66 | $75.22 | $71.18 | 3,949,839 |
| 2018-08-13 | $75.75 | $76.46 | $75.33 | $75.42 | $71.37 | 2,933,412 |
| 2018-08-10 | $75.97 | $76.26 | $75.36 | $75.56 | $71.50 | 2,840,715 |
| 2018-08-09 | $77.12 | $77.25 | $76.21 | $76.26 | $72.17 | 4,262,534 |
| 2018-08-08 | $78.28 | $78.28 | $77.21 | $77.24 | $73.09 | 2,221,388 |
| 2018-08-07 | $78.55 | $78.83 | $77.81 | $78.07 | $73.88 | 2,219,980 |
| 2018-08-06 | $77.77 | $78.52 | $77.75 | $78.49 | $74.28 | 3,399,739 |
| 2018-08-03 | $77.54 | $78.25 | $76.27 | $77.82 | $73.64 | 5,646,960 |
| 2018-08-02 | $75.45 | $78.17 | $74.83 | $76.86 | $72.73 | 12,197,403 |
| 2018-08-01 | $81.50 | $82.29 | $81.36 | $82.09 | $77.68 | 3,571,401 |
| 2018-07-31 | $81.14 | $81.73 | $80.81 | $81.50 | $77.12 | 3,429,008 |
| 2018-07-30 | $81.53 | $81.76 | $80.34 | $80.76 | $76.42 | 2,830,854 |
| 2018-07-27 | $82.73 | $83.00 | $80.99 | $81.56 | $77.18 | 2,427,282 |
| 2018-07-26 | $83.05 | $83.30 | $82.63 | $82.72 | $78.28 | 1,813,867 |
| 2018-07-25 | $82.55 | $82.84 | $81.91 | $82.84 | $78.39 | 3,109,192 |
| 2018-07-24 | $82.53 | $82.91 | $82.01 | $82.26 | $77.84 | 2,611,918 |
| 2018-07-23 | $82.14 | $82.76 | $81.74 | $82.67 | $78.23 | 1,943,093 |
| 2018-07-20 | $82.22 | $82.57 | $81.95 | $82.24 | $77.82 | 2,464,417 |
| 2018-07-19 | $82.25 | $82.63 | $81.50 | $82.38 | $77.96 | 2,259,428 |
| 2018-07-18 | $82.36 | $82.65 | $81.86 | $82.33 | $77.91 | 2,223,883 |
| 2018-07-17 | $81.40 | $82.99 | $81.28 | $82.74 | $78.30 | 2,406,121 |
| 2018-07-16 | $81.78 | $82.38 | $81.66 | $81.96 | $77.56 | 3,032,270 |
| 2018-07-13 | $82.49 | $83.08 | $81.57 | $81.71 | $77.32 | 4,163,144 |
| 2018-07-12 | $82.04 | $83.35 | $81.44 | $83.32 | $78.85 | 3,599,740 |
| 2018-07-11 | $81.22 | $81.89 | $81.11 | $81.59 | $77.21 | 3,011,950 |
| 2018-07-10 | $81.50 | $82.10 | $81.33 | $81.75 | $77.36 | 2,276,034 |
| 2018-07-09 | $80.76 | $81.10 | $80.25 | $80.98 | $76.63 | 2,075,047 |
| 2018-07-06 | $79.94 | $80.74 | $79.71 | $80.56 | $76.23 | 2,050,510 |
| 2018-07-05 | $79.84 | $80.19 | $79.22 | $79.89 | $75.60 | 3,613,077 |
| 2018-07-03 | $79.98 | $80.21 | $79.35 | $79.90 | $75.61 | 1,637,195 |
| 2018-07-02 | $78.57 | $79.52 | $78.30 | $79.49 | $75.22 | 2,679,922 |
| 2018-06-29 | $78.94 | $80.01 | $78.80 | $78.99 | $74.75 | 3,668,115 |
| 2018-06-28 | $77.79 | $79.37 | $77.35 | $79.02 | $74.78 | 3,105,246 |
| 2018-06-27 | $79.43 | $79.43 | $77.35 | $77.38 | $73.23 | 3,712,168 |
| 2018-06-26 | $78.14 | $78.80 | $77.79 | $78.45 | $74.24 | 2,800,379 |
| 2018-06-25 | $78.41 | $78.50 | $77.35 | $77.96 | $73.77 | 4,442,882 |
| 2018-06-22 | $78.17 | $79.00 | $77.25 | $78.70 | $74.47 | 5,724,112 |
| 2018-06-21 | $78.77 | $78.77 | $77.56 | $77.68 | $73.51 | 2,714,845 |
| 2018-06-20 | $79.25 | $79.30 | $78.46 | $78.82 | $74.59 | 3,149,699 |
| 2018-06-19 | $79.36 | $79.66 | $78.55 | $79.20 | $74.95 | 3,156,627 |
| 2018-06-18 | $79.89 | $80.35 | $78.63 | $80.01 | $75.71 | 4,462,863 |
| 2018-06-15 | $79.39 | $80.75 | $78.65 | $80.70 | $76.37 | 9,461,998 |
| 2018-06-14 | $78.15 | $78.97 | $78.11 | $78.55 | $74.33 | 3,198,388 |
| 2018-06-13 | $77.23 | $79.06 | $77.23 | $78.02 | $73.83 | 3,484,297 |
| 2018-06-12 | $76.97 | $78.30 | $76.95 | $78.25 | $74.05 | 3,764,800 |
| 2018-06-11 | $77.07 | $77.78 | $76.61 | $76.97 | $72.84 | 1,917,221 |
| 2018-06-08 | $76.58 | $77.13 | $75.94 | $77.11 | $72.97 | 2,504,721 |
| 2018-06-07 | $78.04 | $78.20 | $76.11 | $76.72 | $72.60 | 3,468,488 |
| 2018-06-06 | $77.17 | $78.17 | $77.10 | $78.14 | $73.94 | 2,753,477 |
| 2018-06-05 | $77.36 | $77.40 | $76.67 | $77.03 | $72.89 | 2,295,757 |
| 2018-06-04 | $76.86 | $77.45 | $76.72 | $77.22 | $73.07 | 2,800,111 |
| 2018-06-01 | $75.78 | $77.22 | $75.77 | $76.87 | $72.74 | 3,089,201 |
| 2018-05-31 | $74.92 | $76.22 | $74.92 | $75.35 | $71.30 | 6,622,155 |
| 2018-05-30 | $74.60 | $76.03 | $74.50 | $75.69 | $71.63 | 3,449,647 |
| 2018-05-29 | $75.47 | $75.48 | $73.97 | $74.41 | $70.41 | 3,543,475 |
| 2018-05-25 | $75.98 | $76.04 | $75.05 | $75.78 | $71.71 | 2,872,517 |
| 2018-05-24 | $75.91 | $76.40 | $75.47 | $75.93 | $71.85 | 3,006,445 |
| 2018-05-23 | $74.98 | $75.80 | $74.86 | $75.76 | $71.69 | 2,844,610 |
| 2018-05-22 | $75.91 | $76.03 | $75.14 | $75.24 | $71.20 | 4,025,479 |
| 2018-05-21 | $76.32 | $76.81 | $75.50 | $75.75 | $71.68 | 1,912,937 |
| 2018-05-18 | $75.92 | $76.70 | $75.55 | $76.04 | $71.77 | 3,210,541 |
| 2018-05-17 | $75.05 | $76.21 | $74.97 | $75.78 | $71.52 | 3,605,672 |
| 2018-05-16 | $75.57 | $75.90 | $75.17 | $75.39 | $71.15 | 2,374,613 |
| 2018-05-15 | $75.67 | $76.33 | $75.01 | $75.46 | $71.22 | 2,997,715 |
| 2018-05-14 | $76.37 | $76.83 | $75.44 | $75.86 | $71.60 | 3,991,851 |
| 2018-05-11 | $75.83 | $76.99 | $75.78 | $76.58 | $72.28 | 3,678,740 |
| 2018-05-10 | $75.39 | $76.38 | $75.20 | $75.95 | $71.68 | 3,198,677 |
| 2018-05-09 | $75.86 | $75.97 | $74.76 | $75.03 | $70.81 | 6,849,482 |
| 2018-05-08 | $77.61 | $77.90 | $75.05 | $75.55 | $71.31 | 7,550,996 |
| 2018-05-07 | $78.73 | $78.88 | $76.83 | $77.86 | $73.49 | 9,362,817 |
| 2018-05-04 | $81.04 | $82.61 | $80.72 | $82.17 | $77.55 | 3,799,599 |
| 2018-05-03 | $80.95 | $81.57 | $80.08 | $81.36 | $76.79 | 3,338,409 |
| 2018-05-02 | $81.68 | $82.18 | $81.12 | $81.38 | $76.81 | 3,100,196 |
| 2018-05-01 | $81.78 | $82.17 | $81.46 | $81.82 | $77.22 | 2,213,383 |
| 2018-04-30 | $82.01 | $82.50 | $81.72 | $81.82 | $77.22 | 2,642,925 |
| 2018-04-27 | $81.86 | $82.68 | $81.52 | $81.62 | $77.03 | 2,227,700 |
| 2018-04-26 | $81.33 | $81.81 | $80.79 | $81.73 | $77.14 | 3,223,772 |
| 2018-04-25 | $80.59 | $81.15 | $79.91 | $80.91 | $76.36 | 2,642,728 |
| 2018-04-24 | $82.17 | $82.32 | $80.35 | $80.80 | $76.26 | 3,017,172 |
| 2018-04-23 | $81.98 | $82.20 | $81.23 | $81.57 | $76.99 | 2,130,668 |
| 2018-04-20 | $82.19 | $82.56 | $81.39 | $81.77 | $77.18 | 3,053,681 |
| 2018-04-19 | $82.56 | $83.24 | $82.09 | $82.37 | $77.74 | 2,161,077 |
| 2018-04-18 | $82.45 | $83.15 | $81.63 | $82.70 | $78.05 | 2,577,173 |
| 2018-04-17 | $82.39 | $82.50 | $81.48 | $82.19 | $77.57 | 3,568,884 |
| 2018-04-16 | $81.49 | $82.26 | $81.00 | $81.77 | $77.18 | 2,269,365 |
| 2018-04-13 | $82.23 | $82.23 | $80.19 | $80.82 | $76.28 | 2,784,667 |
| 2018-04-12 | $80.38 | $81.85 | $80.08 | $81.55 | $76.97 | 3,619,295 |
| 2018-04-11 | $79.65 | $80.26 | $79.46 | $79.93 | $75.44 | 2,499,323 |
| 2018-04-10 | $80.30 | $81.08 | $80.10 | $80.40 | $75.88 | 3,192,927 |
| 2018-04-09 | $79.43 | $80.23 | $78.87 | $78.91 | $74.48 | 3,277,966 |
| 2018-04-06 | $80.31 | $80.86 | $78.54 | $79.07 | $74.63 | 3,552,935 |
| 2018-04-05 | $81.05 | $81.48 | $80.06 | $80.92 | $76.37 | 2,378,914 |
| 2018-04-04 | $78.62 | $81.18 | $78.58 | $80.72 | $76.18 | 3,972,672 |
| 2018-04-03 | $79.92 | $80.72 | $78.99 | $80.05 | $75.55 | 3,700,225 |
| 2018-04-02 | $80.46 | $81.27 | $78.46 | $79.21 | $74.76 | 4,708,289 |
| 2018-03-29 | $80.10 | $81.61 | $79.77 | $80.50 | $75.98 | 4,755,618 |
| 2018-03-28 | $80.39 | $80.89 | $79.38 | $79.67 | $75.19 | 3,753,270 |
| 2018-03-27 | $82.29 | $82.74 | $79.34 | $80.08 | $75.58 | 2,994,199 |
| 2018-03-26 | $80.66 | $81.87 | $79.65 | $81.63 | $77.04 | 3,286,618 |
| 2018-03-23 | $81.06 | $81.46 | $79.20 | $79.26 | $74.81 | 2,912,173 |
| 2018-03-22 | $82.51 | $83.00 | $80.66 | $80.97 | $76.42 | 5,080,977 |
| 2018-03-21 | $84.25 | $84.57 | $83.05 | $83.35 | $78.67 | 3,606,406 |
| 2018-03-20 | $84.03 | $84.69 | $83.91 | $84.31 | $79.57 | 3,079,020 |
| 2018-03-19 | $84.37 | $84.76 | $82.95 | $83.81 | $79.10 | 3,077,504 |
| 2018-03-16 | $84.80 | $85.00 | $84.23 | $84.60 | $79.85 | 3,944,318 |
| 2018-03-15 | $83.75 | $85.10 | $83.68 | $84.83 | $80.06 | 2,946,309 |
| 2018-03-14 | $84.01 | $84.62 | $83.45 | $83.63 | $78.93 | 2,216,625 |
| 2018-03-13 | $84.57 | $84.99 | $83.52 | $83.79 | $79.08 | 2,253,414 |
| 2018-03-12 | $84.62 | $84.92 | $83.80 | $84.07 | $79.35 | 4,491,658 |
| 2018-03-09 | $83.62 | $84.95 | $83.51 | $84.71 | $79.95 | 2,905,567 |
| 2018-03-08 | $83.65 | $83.68 | $82.66 | $83.22 | $78.54 | 3,087,971 |
| 2018-03-07 | $82.69 | $83.56 | $82.41 | $83.25 | $78.57 | 2,706,034 |
| 2018-03-06 | $82.83 | $83.27 | $82.01 | $83.07 | $78.40 | 2,907,927 |
| 2018-03-05 | $80.73 | $82.58 | $80.57 | $82.27 | $77.65 | 2,532,403 |
| 2018-03-02 | $79.92 | $81.42 | $79.52 | $81.28 | $76.71 | 3,055,243 |
| 2018-03-01 | $82.24 | $82.50 | $80.11 | $80.65 | $76.12 | 3,738,979 |
| 2018-02-28 | $82.98 | $83.55 | $81.86 | $82.02 | $77.41 | 2,509,926 |
| 2018-02-27 | $83.22 | $83.79 | $82.25 | $82.51 | $77.87 | 2,873,909 |
| 2018-02-26 | $83.31 | $83.34 | $82.27 | $82.97 | $78.31 | 2,657,511 |
| 2018-02-23 | $82.32 | $82.53 | $80.81 | $82.53 | $77.89 | 3,444,342 |
| 2018-02-22 | $82.25 | $82.57 | $81.37 | $81.61 | $77.02 | 3,323,962 |
| 2018-02-21 | $81.47 | $83.56 | $81.35 | $81.80 | $77.20 | 4,540,177 |
| 2018-02-20 | $80.69 | $82.18 | $80.61 | $81.54 | $76.77 | 3,889,088 |
| 2018-02-16 | $81.49 | $81.87 | $80.65 | $80.95 | $76.22 | 4,510,490 |
| 2018-02-15 | $80.29 | $81.37 | $79.33 | $81.37 | $76.61 | 3,212,807 |
| 2018-02-14 | $77.43 | $80.13 | $77.38 | $79.82 | $75.15 | 4,625,740 |
| 2018-02-13 | $76.90 | $78.30 | $76.66 | $78.11 | $73.54 | 4,091,504 |
| 2018-02-12 | $76.51 | $77.90 | $76.42 | $77.43 | $72.90 | 5,594,775 |
| 2018-02-09 | $75.84 | $76.82 | $74.06 | $76.29 | $71.83 | 5,844,559 |
| 2018-02-08 | $76.71 | $78.08 | $75.09 | $75.16 | $70.76 | 6,100,157 |
| 2018-02-07 | $76.63 | $79.28 | $76.50 | $76.52 | $72.04 | 6,991,076 |
| 2018-02-06 | $72.24 | $74.27 | $71.95 | $73.90 | $69.58 | 6,342,726 |
| 2018-02-05 | $75.65 | $76.59 | $73.25 | $73.29 | $69.00 | 3,403,056 |
| 2018-02-02 | $75.81 | $77.08 | $75.70 | $75.72 | $71.29 | 4,939,282 |
| 2018-02-01 | $77.91 | $78.44 | $77.09 | $77.50 | $72.97 | 3,122,678 |
| 2018-01-31 | $77.58 | $78.23 | $77.32 | $77.98 | $73.42 | 3,187,711 |
| 2018-01-30 | $78.17 | $78.74 | $77.52 | $77.76 | $73.21 | 2,767,122 |
| 2018-01-29 | $78.05 | $78.42 | $77.78 | $78.15 | $73.58 | 2,672,286 |
| 2018-01-26 | $78.22 | $78.53 | $77.68 | $78.43 | $73.84 | 2,353,710 |
| 2018-01-25 | $78.72 | $78.83 | $77.72 | $77.95 | $73.39 | 2,683,441 |
| 2018-01-24 | $78.54 | $78.95 | $78.11 | $78.45 | $73.86 | 3,510,360 |
| 2018-01-23 | $77.64 | $78.78 | $77.55 | $78.26 | $73.68 | 2,626,803 |
| 2018-01-22 | $77.39 | $78.34 | $77.19 | $77.96 | $73.40 | 3,678,600 |
| 2018-01-19 | $76.99 | $77.38 | $76.78 | $77.29 | $72.77 | 3,079,223 |
| 2018-01-18 | $77.00 | $77.14 | $76.11 | $76.75 | $72.26 | 4,063,701 |
| 2018-01-17 | $75.15 | $76.03 | $75.10 | $75.84 | $71.40 | 3,939,154 |
| 2018-01-16 | $75.45 | $75.78 | $74.42 | $74.73 | $70.36 | 3,264,386 |
| 2018-01-12 | $74.10 | $74.85 | $73.89 | $74.56 | $70.20 | 3,757,655 |
| 2018-01-11 | $73.98 | $74.20 | $73.62 | $74.01 | $69.68 | 3,737,922 |
| 2018-01-10 | $73.24 | $74.02 | $73.20 | $73.97 | $69.64 | 3,156,034 |
| 2018-01-09 | $73.20 | $73.63 | $73.20 | $73.46 | $69.16 | 3,014,775 |
| 2018-01-08 | $73.16 | $73.66 | $73.01 | $73.37 | $69.08 | 2,155,295 |
| 2018-01-05 | $73.11 | $73.59 | $72.76 | $73.30 | $69.01 | 2,743,680 |
| 2018-01-04 | $71.95 | $72.97 | $71.86 | $72.68 | $68.43 | 3,389,884 |
| 2018-01-03 | $71.18 | $71.77 | $70.90 | $71.55 | $67.37 | 4,256,228 |
| 2018-01-02 | $71.16 | $71.33 | $70.54 | $70.95 | $66.80 | 2,972,072 |
| 2017-12-29 | $71.38 | $71.71 | $71.01 | $71.02 | $66.87 | 2,165,357 |
| 2017-12-28 | $71.27 | $71.53 | $70.95 | $71.39 | $67.21 | 1,890,653 |
| 2017-12-27 | $71.63 | $71.63 | $71.08 | $71.20 | $67.04 | 2,544,218 |
| 2017-12-26 | $71.56 | $71.92 | $71.12 | $71.24 | $67.07 | 2,035,595 |
| 2017-12-22 | $71.65 | $72.44 | $71.50 | $71.70 | $67.51 | 5,807,992 |
| 2017-12-21 | $73.44 | $73.86 | $72.32 | $72.40 | $68.17 | 4,682,767 |
| 2017-12-20 | $72.49 | $72.77 | $71.95 | $72.71 | $68.46 | 3,278,522 |
| 2017-12-19 | $71.80 | $72.44 | $71.37 | $71.93 | $67.72 | 2,639,861 |
| 2017-12-18 | $72.37 | $72.47 | $71.72 | $71.87 | $67.67 | 2,931,043 |
| 2017-12-15 | $72.05 | $72.30 | $71.07 | $72.08 | $67.86 | 7,368,557 |
| 2017-12-14 | $71.65 | $72.79 | $71.65 | $71.81 | $67.61 | 4,558,471 |
| 2017-12-13 | $71.80 | $72.12 | $71.06 | $71.19 | $67.03 | 2,809,032 |
| 2017-12-12 | $71.49 | $72.03 | $70.94 | $71.45 | $67.27 | 4,321,548 |
| 2017-12-11 | $71.65 | $72.04 | $71.25 | $71.56 | $67.37 | 2,186,572 |
| 2017-12-08 | $72.04 | $72.83 | $71.49 | $71.82 | $67.62 | 3,261,723 |
| 2017-12-07 | $71.36 | $71.79 | $70.01 | $71.61 | $67.42 | 5,531,503 |
| 2017-12-06 | $70.16 | $71.62 | $69.94 | $71.50 | $67.32 | 4,674,782 |
| 2017-12-05 | $70.06 | $71.31 | $69.69 | $70.43 | $66.31 | 3,236,708 |
| 2017-12-04 | $71.65 | $71.86 | $70.32 | $70.32 | $66.21 | 4,453,058 |
| 2017-12-01 | $71.91 | $72.41 | $70.76 | $71.36 | $67.19 | 4,769,969 |
| 2017-11-30 | $71.45 | $72.78 | $71.45 | $72.28 | $68.05 | 3,875,119 |
| 2017-11-29 | $72.99 | $72.99 | $71.96 | $72.11 | $67.89 | 3,080,880 |
| 2017-11-28 | $72.53 | $73.23 | $72.38 | $72.87 | $68.61 | 3,229,444 |
| 2017-11-27 | $72.23 | $72.61 | $72.00 | $72.40 | $68.17 | 3,882,102 |
| 2017-11-24 | $71.93 | $72.37 | $71.53 | $72.27 | $68.04 | 1,827,562 |
| 2017-11-22 | $71.92 | $72.06 | $71.48 | $71.71 | $67.52 | 2,403,971 |
| 2017-11-21 | $72.78 | $72.89 | $71.49 | $71.77 | $67.57 | 4,244,561 |
| 2017-11-20 | $72.74 | $72.91 | $71.57 | $71.90 | $67.69 | 5,750,694 |
| 2017-11-17 | $75.07 | $75.16 | $72.88 | $72.91 | $68.65 | 4,370,631 |
| 2017-11-16 | $74.40 | $75.77 | $74.39 | $75.38 | $70.83 | 3,361,445 |
| 2017-11-15 | $74.94 | $75.11 | $73.97 | $74.09 | $69.61 | 3,219,596 |
| 2017-11-14 | $73.84 | $75.19 | $73.78 | $74.97 | $70.44 | 2,229,669 |
| 2017-11-13 | $74.00 | $74.66 | $73.81 | $74.56 | $70.06 | 1,742,936 |
| 2017-11-10 | $73.59 | $74.44 | $73.42 | $74.26 | $69.77 | 2,586,631 |
| 2017-11-09 | $73.86 | $74.24 | $73.50 | $73.94 | $69.47 | 1,952,741 |
| 2017-11-08 | $74.85 | $75.08 | $74.27 | $74.38 | $69.89 | 2,276,734 |
| 2017-11-07 | $74.81 | $75.06 | $74.53 | $74.65 | $70.14 | 2,848,322 |
| 2017-11-06 | $74.11 | $75.29 | $74.00 | $74.78 | $70.26 | 3,155,636 |
| 2017-11-03 | $74.33 | $74.73 | $73.77 | $74.27 | $69.78 | 3,736,365 |
| 2017-11-02 | $74.14 | $75.11 | $73.73 | $74.36 | $69.87 | 4,372,815 |
| 2017-11-01 | $74.64 | $75.00 | $70.53 | $73.54 | $69.10 | 9,918,700 |
| 2017-10-31 | $75.73 | $76.51 | $75.36 | $75.67 | $71.10 | 6,004,569 |
| 2017-10-30 | $75.32 | $75.62 | $74.75 | $75.51 | $70.95 | 4,117,564 |
| 2017-10-27 | $74.71 | $75.50 | $74.00 | $75.39 | $70.83 | 3,174,912 |
| 2017-10-26 | $75.31 | $75.51 | $74.54 | $74.58 | $70.07 | 3,364,121 |
| 2017-10-25 | $74.43 | $74.75 | $74.10 | $74.25 | $69.76 | 2,262,741 |
| 2017-10-24 | $74.32 | $74.70 | $74.15 | $74.69 | $70.18 | 3,079,712 |
| 2017-10-23 | $74.98 | $75.00 | $74.30 | $74.40 | $69.90 | 2,640,997 |
| 2017-10-20 | $74.50 | $74.82 | $74.19 | $74.80 | $70.28 | 2,863,676 |
| 2017-10-19 | $73.61 | $74.47 | $73.42 | $74.27 | $69.78 | 1,599,719 |
| 2017-10-18 | $74.00 | $74.33 | $73.64 | $73.94 | $69.47 | 2,024,589 |
| 2017-10-17 | $74.12 | $74.13 | $73.60 | $73.97 | $69.50 | 1,378,556 |
| 2017-10-16 | $74.44 | $74.51 | $73.79 | $74.17 | $69.69 | 1,204,734 |
| 2017-10-13 | $74.61 | $74.77 | $74.23 | $74.38 | $69.89 | 1,400,632 |
| 2017-10-12 | $73.74 | $74.47 | $73.74 | $74.09 | $69.61 | 2,615,632 |
| 2017-10-11 | $73.89 | $74.01 | $73.15 | $73.60 | $69.15 | 2,446,447 |
| 2017-10-10 | $73.62 | $74.10 | $73.62 | $74.00 | $69.53 | 2,055,692 |
| 2017-10-09 | $73.91 | $73.91 | $73.20 | $73.65 | $69.20 | 1,917,171 |
| 2017-10-06 | $73.00 | $73.83 | $73.00 | $73.80 | $69.34 | 2,173,136 |
| 2017-10-05 | $73.06 | $73.23 | $72.63 | $73.20 | $68.78 | 3,085,061 |
| 2017-10-04 | $72.50 | $73.03 | $72.26 | $72.65 | $68.26 | 4,437,984 |
| 2017-10-03 | $72.46 | $72.92 | $72.22 | $72.55 | $68.17 | 2,552,759 |
| 2017-10-02 | $72.51 | $73.28 | $72.35 | $72.45 | $68.07 | 1,882,966 |
| 2017-09-29 | $71.99 | $72.65 | $71.93 | $72.54 | $68.16 | 1,920,666 |
| 2017-09-28 | $71.48 | $72.17 | $71.39 | $72.14 | $67.78 | 1,566,209 |
| 2017-09-27 | $72.03 | $72.33 | $71.53 | $71.91 | $67.57 | 2,017,407 |
| 2017-09-26 | $71.93 | $72.52 | $71.51 | $71.62 | $67.29 | 3,749,431 |
| 2017-09-25 | $71.91 | $72.05 | $71.04 | $71.69 | $67.36 | 2,178,565 |
| 2017-09-22 | $71.96 | $72.47 | $71.91 | $72.06 | $67.71 | 3,551,296 |
| 2017-09-21 | $72.37 | $72.58 | $71.86 | $71.86 | $67.52 | 2,256,861 |
| 2017-09-20 | $72.63 | $72.84 | $72.01 | $72.46 | $68.08 | 1,348,491 |
| 2017-09-19 | $72.25 | $72.82 | $72.13 | $72.50 | $68.12 | 2,264,163 |
| 2017-09-18 | $72.13 | $72.32 | $71.81 | $72.04 | $67.69 | 1,548,753 |
| 2017-09-15 | $71.77 | $71.93 | $71.41 | $71.82 | $67.48 | 3,680,189 |
| 2017-09-14 | $71.99 | $72.24 | $71.50 | $71.74 | $67.41 | 3,323,681 |
| 2017-09-13 | $72.82 | $72.99 | $72.19 | $72.27 | $67.90 | 2,993,825 |
| 2017-09-12 | $72.38 | $73.00 | $72.10 | $72.84 | $68.44 | 2,837,863 |
| 2017-09-11 | $71.72 | $72.33 | $71.21 | $72.18 | $67.82 | 3,004,453 |
| 2017-09-08 | $71.22 | $71.63 | $71.00 | $71.10 | $66.80 | 2,456,118 |
| 2017-09-07 | $71.02 | $71.80 | $70.95 | $71.42 | $67.10 | 2,149,731 |
| 2017-09-06 | $70.73 | $71.07 | $70.53 | $70.93 | $66.64 | 1,618,701 |
| 2017-09-05 | $70.57 | $70.73 | $69.88 | $70.54 | $66.28 | 1,979,096 |
| 2017-09-01 | $70.85 | $71.23 | $70.75 | $70.83 | $66.55 | 2,862,122 |
| 2017-08-31 | $69.84 | $71.00 | $69.70 | $70.77 | $66.49 | 3,260,440 |
| 2017-08-30 | $69.58 | $69.88 | $69.37 | $69.67 | $65.46 | 1,897,707 |
| 2017-08-29 | $69.39 | $69.78 | $69.24 | $69.65 | $65.44 | 1,631,018 |
| 2017-08-28 | $69.98 | $70.29 | $69.81 | $69.96 | $65.73 | 2,943,424 |
| 2017-08-25 | $70.09 | $70.74 | $69.77 | $69.78 | $65.56 | 2,913,147 |
| 2017-08-24 | $70.12 | $70.34 | $69.52 | $69.82 | $65.60 | 1,397,526 |
| 2017-08-23 | $70.01 | $70.13 | $69.84 | $70.02 | $65.79 | 2,010,179 |
| 2017-08-22 | $69.72 | $70.30 | $69.60 | $70.15 | $65.91 | 2,891,396 |
| 2017-08-21 | $70.17 | $70.17 | $69.33 | $69.52 | $65.32 | 2,347,357 |
| 2017-08-18 | $69.70 | $70.51 | $69.58 | $70.07 | $65.84 | 2,474,040 |
| 2017-08-17 | $71.82 | $71.98 | $70.36 | $70.39 | $66.00 | 2,997,516 |
| 2017-08-16 | $71.98 | $72.07 | $71.56 | $72.06 | $67.56 | 2,359,567 |
| 2017-08-15 | $71.86 | $71.91 | $71.50 | $71.67 | $67.20 | 4,280,813 |
| 2017-08-14 | $71.10 | $71.87 | $70.94 | $71.84 | $67.36 | 2,584,568 |
| 2017-08-11 | $70.13 | $70.71 | $69.96 | $70.61 | $66.20 | 3,426,407 |
| 2017-08-10 | $70.51 | $71.08 | $69.92 | $70.01 | $65.64 | 3,031,783 |
| 2017-08-09 | $70.02 | $71.08 | $69.73 | $71.01 | $66.58 | 3,697,945 |
| 2017-08-08 | $69.99 | $70.75 | $69.52 | $70.28 | $65.89 | 3,704,050 |
| 2017-08-07 | $71.09 | $71.17 | $69.53 | $69.59 | $65.25 | 4,167,144 |
| 2017-08-04 | $70.80 | $71.57 | $70.60 | $71.18 | $66.74 | 4,543,160 |
| 2017-08-03 | $67.83 | $70.05 | $67.72 | $69.95 | $65.58 | 5,749,193 |
| 2017-08-02 | $69.44 | $69.52 | $68.04 | $68.52 | $64.24 | 8,000,015 |
| 2017-08-01 | $69.39 | $70.02 | $69.39 | $69.51 | $65.17 | 4,502,489 |
| 2017-07-31 | $69.55 | $69.75 | $69.24 | $69.32 | $64.99 | 4,496,963 |
| 2017-07-28 | $69.54 | $69.90 | $69.18 | $69.32 | $64.99 | 3,894,803 |
| 2017-07-27 | $70.06 | $70.49 | $69.25 | $69.72 | $65.37 | 3,241,154 |
| 2017-07-26 | $70.21 | $70.45 | $69.89 | $70.05 | $65.68 | 2,198,252 |
| 2017-07-25 | $69.96 | $70.35 | $69.73 | $69.97 | $65.60 | 2,388,815 |
| 2017-07-24 | $69.96 | $70.06 | $69.64 | $69.96 | $65.59 | 3,248,665 |
| 2017-07-21 | $69.67 | $70.06 | $69.60 | $69.98 | $65.61 | 2,736,910 |
| 2017-07-20 | $69.75 | $70.30 | $69.63 | $69.96 | $65.59 | 2,452,825 |
| 2017-07-19 | $68.80 | $69.50 | $68.65 | $69.50 | $65.16 | 2,772,259 |
| 2017-07-18 | $68.78 | $68.96 | $68.42 | $68.79 | $64.50 | 2,410,210 |
| 2017-07-17 | $68.78 | $69.00 | $68.52 | $68.89 | $64.59 | 2,498,871 |
| 2017-07-14 | $68.28 | $68.91 | $68.13 | $68.83 | $64.53 | 2,957,469 |
| 2017-07-13 | $68.26 | $68.26 | $67.61 | $67.90 | $63.66 | 3,338,691 |
| 2017-07-12 | $68.05 | $68.37 | $67.91 | $68.13 | $63.88 | 2,957,807 |
| 2017-07-11 | $67.18 | $67.66 | $67.06 | $67.60 | $63.38 | 1,873,173 |
| 2017-07-10 | $66.99 | $67.32 | $66.65 | $67.28 | $63.08 | 2,177,279 |
| 2017-07-07 | $66.40 | $67.32 | $66.37 | $66.96 | $62.78 | 2,444,058 |
| 2017-07-06 | $66.46 | $66.69 | $66.05 | $66.29 | $62.15 | 2,338,482 |
| 2017-07-05 | $66.81 | $67.25 | $66.14 | $66.89 | $62.71 | 2,538,903 |
| 2017-07-03 | $66.93 | $66.98 | $66.40 | $66.70 | $62.54 | 1,294,308 |
| 2017-06-30 | $66.55 | $66.90 | $66.17 | $66.40 | $62.25 | 3,752,081 |
| 2017-06-29 | $67.02 | $67.16 | $65.60 | $66.14 | $62.01 | 3,664,656 |
| 2017-06-28 | $66.81 | $67.24 | $66.53 | $67.03 | $62.85 | 4,065,514 |
| 2017-06-27 | $67.31 | $67.68 | $66.52 | $66.53 | $62.38 | 3,036,678 |
| 2017-06-26 | $67.80 | $68.10 | $67.31 | $67.46 | $63.25 | 3,130,379 |
| 2017-06-23 | $67.02 | $67.78 | $66.86 | $67.38 | $63.17 | 4,170,179 |
| 2017-06-22 | $67.89 | $68.11 | $66.87 | $67.12 | $62.93 | 4,920,352 |
| 2017-06-21 | $67.34 | $68.18 | $67.14 | $67.91 | $63.67 | 3,421,690 |
| 2017-06-20 | $67.01 | $67.72 | $67.01 | $67.27 | $63.07 | 2,665,075 |
| 2017-06-19 | $66.85 | $67.46 | $66.85 | $67.40 | $63.19 | 3,117,038 |
| 2017-06-16 | $66.13 | $66.64 | $65.87 | $66.59 | $62.43 | 9,881,663 |
| 2017-06-15 | $66.11 | $66.55 | $65.79 | $66.39 | $62.25 | 3,983,128 |
| 2017-06-14 | $66.44 | $66.93 | $65.94 | $66.47 | $62.32 | 3,192,346 |
| 2017-06-13 | $66.43 | $66.64 | $65.80 | $66.43 | $62.28 | 4,414,221 |
| 2017-06-12 | $65.91 | $66.33 | $65.59 | $66.29 | $62.15 | 4,226,663 |
| 2017-06-09 | $67.13 | $67.13 | $65.83 | $66.31 | $62.17 | 4,286,644 |
| 2017-06-08 | $66.41 | $66.92 | $66.30 | $66.87 | $62.70 | 3,287,714 |
| 2017-06-07 | $67.04 | $67.39 | $66.50 | $66.96 | $62.78 | 4,715,668 |
| 2017-06-06 | $67.29 | $67.77 | $67.15 | $67.41 | $63.20 | 4,746,919 |
| 2017-06-05 | $67.49 | $67.88 | $67.31 | $67.56 | $63.34 | 2,254,970 |
| 2017-06-02 | $67.50 | $67.56 | $66.66 | $67.47 | $63.26 | 5,680,485 |
| 2017-06-01 | $66.91 | $67.44 | $66.66 | $67.39 | $63.18 | 3,742,893 |
| 2017-05-31 | $66.64 | $67.10 | $66.43 | $66.91 | $62.73 | 3,793,067 |
| 2017-05-30 | $66.69 | $66.69 | $66.29 | $66.49 | $62.34 | 5,054,339 |
| 2017-05-26 | $67.13 | $67.13 | $66.70 | $66.79 | $62.62 | 2,549,342 |
| 2017-05-25 | $66.67 | $67.04 | $66.54 | $66.88 | $62.70 | 4,337,956 |
| 2017-05-24 | $66.17 | $66.61 | $65.85 | $66.49 | $62.34 | 3,069,138 |
| 2017-05-23 | $66.00 | $66.30 | $65.66 | $66.01 | $61.89 | 4,909,045 |
| 2017-05-22 | $65.40 | $65.86 | $65.17 | $65.79 | $61.68 | 2,821,058 |
| 2017-05-19 | $65.11 | $65.52 | $64.90 | $65.42 | $61.34 | 3,550,255 |
| 2017-05-18 | $64.16 | $65.32 | $63.96 | $65.02 | $60.96 | 4,013,652 |
| 2017-05-17 | $64.74 | $65.00 | $64.29 | $64.50 | $60.33 | 3,888,569 |
| 2017-05-16 | $64.64 | $65.25 | $64.26 | $65.19 | $60.98 | 3,235,335 |
| 2017-05-15 | $64.40 | $64.72 | $64.13 | $64.49 | $60.32 | 3,880,167 |
| 2017-05-12 | $64.32 | $64.68 | $64.04 | $64.39 | $60.23 | 4,247,612 |
| 2017-05-11 | $63.60 | $64.32 | $63.60 | $64.25 | $60.10 | 3,034,781 |
| 2017-05-10 | $63.99 | $64.30 | $63.66 | $63.97 | $59.84 | 3,424,529 |
| 2017-05-09 | $63.51 | $64.34 | $63.39 | $64.17 | $60.03 | 3,460,216 |
| 2017-05-08 | $63.19 | $64.43 | $63.00 | $64.28 | $60.13 | 6,745,246 |
| 2017-05-05 | $61.69 | $63.34 | $61.50 | $63.22 | $59.14 | 7,806,823 |
| 2017-05-04 | $60.76 | $61.15 | $60.56 | $60.75 | $56.83 | 5,461,948 |
| 2017-05-03 | $60.72 | $60.80 | $60.21 | $60.56 | $56.65 | 3,530,095 |
| 2017-05-02 | $60.33 | $60.81 | $60.20 | $60.49 | $56.58 | 3,919,061 |
| 2017-05-01 | $60.40 | $60.75 | $60.16 | $60.35 | $56.45 | 4,581,716 |
| 2017-04-28 | $59.74 | $60.40 | $59.44 | $60.23 | $56.34 | 4,640,188 |
| 2017-04-27 | $59.45 | $59.73 | $59.31 | $59.70 | $55.84 | 3,228,326 |
| 2017-04-26 | $59.05 | $59.65 | $58.97 | $59.42 | $55.58 | 3,769,208 |
| 2017-04-25 | $58.93 | $59.37 | $58.76 | $59.09 | $55.27 | 3,105,864 |
| 2017-04-24 | $58.64 | $59.19 | $58.45 | $58.89 | $55.09 | 4,201,668 |
| 2017-04-21 | $57.98 | $57.98 | $57.64 | $57.85 | $54.11 | 4,882,033 |
| 2017-04-20 | $58.01 | $58.24 | $57.50 | $57.78 | $54.05 | 5,152,199 |
| 2017-04-19 | $57.97 | $58.33 | $57.86 | $57.97 | $54.23 | 4,071,255 |
| 2017-04-18 | $58.35 | $58.41 | $57.65 | $57.87 | $54.13 | 5,333,546 |
| 2017-04-17 | $58.63 | $58.82 | $58.51 | $58.70 | $54.91 | 2,931,828 |
| 2017-04-13 | $58.77 | $59.06 | $58.29 | $58.35 | $54.58 | 3,872,285 |
| 2017-04-12 | $58.94 | $59.01 | $58.48 | $58.66 | $54.87 | 2,590,719 |
| 2017-04-11 | $58.73 | $59.20 | $58.41 | $58.88 | $55.08 | 3,612,932 |
| 2017-04-10 | $58.29 | $59.10 | $58.20 | $58.97 | $55.16 | 4,501,007 |
| 2017-04-07 | $58.41 | $58.67 | $58.03 | $58.43 | $54.66 | 3,234,869 |
| 2017-04-06 | $58.06 | $58.42 | $57.72 | $58.14 | $54.38 | 3,085,473 |
| 2017-04-05 | $58.22 | $59.10 | $57.93 | $58.06 | $54.31 | 4,115,186 |
| 2017-04-04 | $57.99 | $58.44 | $57.61 | $58.21 | $54.45 | 3,772,944 |
| 2017-04-03 | $59.55 | $59.95 | $58.17 | $58.25 | $54.49 | 5,459,727 |
| 2017-03-31 | $59.09 | $59.82 | $59.02 | $59.52 | $55.68 | 3,463,580 |
| 2017-03-30 | $59.20 | $59.32 | $58.91 | $59.24 | $55.41 | 1,771,215 |
| 2017-03-29 | $58.89 | $59.20 | $58.42 | $59.08 | $55.26 | 3,267,800 |
| 2017-03-28 | $58.49 | $59.34 | $58.31 | $59.04 | $55.23 | 3,814,462 |
| 2017-03-27 | $58.13 | $58.86 | $58.06 | $58.71 | $54.92 | 3,187,782 |
| 2017-03-24 | $59.01 | $59.29 | $58.54 | $58.62 | $54.83 | 2,988,236 |
| 2017-03-23 | $59.25 | $59.34 | $58.37 | $58.76 | $54.96 | 4,737,701 |
| 2017-03-22 | $58.54 | $59.51 | $58.52 | $59.46 | $55.62 | 4,385,295 |
| 2017-03-21 | $59.11 | $59.40 | $58.40 | $58.53 | $54.75 | 3,243,219 |
| 2017-03-20 | $58.56 | $59.41 | $58.44 | $58.98 | $55.17 | 4,487,733 |
| 2017-03-17 | $59.84 | $59.89 | $58.19 | $58.56 | $54.78 | 6,738,370 |
| 2017-03-16 | $59.75 | $60.00 | $59.26 | $59.41 | $55.57 | 3,559,970 |
| 2017-03-15 | $59.19 | $59.45 | $58.76 | $59.26 | $55.43 | 3,216,822 |
| 2017-03-14 | $59.77 | $59.78 | $58.92 | $59.16 | $55.34 | 3,696,925 |
| 2017-03-13 | $58.59 | $59.34 | $58.49 | $59.25 | $55.42 | 3,775,030 |
| 2017-03-10 | $58.25 | $59.28 | $58.11 | $58.74 | $54.95 | 5,171,881 |
| 2017-03-09 | $57.60 | $57.75 | $57.00 | $57.67 | $53.95 | 4,193,560 |
| 2017-03-08 | $57.77 | $57.99 | $57.15 | $57.49 | $53.78 | 5,617,903 |
| 2017-03-07 | $58.82 | $59.30 | $57.77 | $57.84 | $54.10 | 5,336,508 |
| 2017-03-06 | $59.45 | $59.55 | $58.49 | $58.83 | $55.03 | 5,801,207 |
| 2017-03-03 | $59.95 | $60.26 | $59.69 | $59.88 | $56.01 | 5,101,464 |
| 2017-03-02 | $59.96 | $60.33 | $59.67 | $60.17 | $56.28 | 2,850,845 |
| 2017-03-01 | $59.71 | $60.39 | $59.49 | $60.25 | $56.36 | 5,163,273 |
| 2017-02-28 | $59.30 | $59.58 | $59.12 | $59.27 | $55.44 | 5,466,257 |
| 2017-02-27 | $59.49 | $59.67 | $59.11 | $59.58 | $55.73 | 4,908,486 |
| 2017-02-24 | $58.96 | $59.50 | $58.75 | $59.50 | $55.66 | 3,169,397 |
| 2017-02-23 | $58.80 | $59.31 | $58.62 | $59.15 | $55.33 | 3,676,991 |
| 2017-02-22 | $58.23 | $58.80 | $57.92 | $58.75 | $54.96 | 3,238,914 |
| 2017-02-21 | $57.92 | $58.69 | $57.66 | $58.62 | $54.83 | 4,275,120 |
| 2017-02-17 | $58.01 | $58.44 | $57.62 | $57.96 | $54.22 | 3,777,629 |
| 2017-02-16 | $58.25 | $58.48 | $57.75 | $58.10 | $54.35 | 4,158,165 |
| 2017-02-15 | $57.07 | $58.40 | $57.07 | $58.13 | $54.38 | 5,636,202 |
| 2017-02-14 | $57.29 | $57.69 | $57.18 | $57.36 | $53.66 | 10,115,420 |
| 2017-02-13 | $57.75 | $58.00 | $57.53 | $57.64 | $53.92 | 6,744,771 |
| 2017-02-10 | $58.00 | $58.34 | $57.37 | $57.40 | $53.69 | 6,935,534 |
| 2017-02-09 | $57.00 | $58.41 | $56.29 | $58.00 | $54.25 | 13,235,505 |
| 2017-02-08 | $57.00 | $57.49 | $54.76 | $56.45 | $52.80 | 20,858,317 |
| 2017-02-07 | $52.71 | $54.17 | $52.64 | $53.79 | $50.32 | 7,606,698 |
| 2017-02-06 | $53.48 | $53.48 | $52.44 | $52.76 | $49.35 | 7,776,859 |
| 2017-02-03 | $52.07 | $52.54 | $51.66 | $52.50 | $49.11 | 6,176,824 |
| 2017-02-02 | $52.70 | $52.82 | $51.58 | $51.68 | $48.34 | 7,972,346 |
| 2017-02-01 | $52.68 | $52.91 | $51.95 | $52.45 | $49.06 | 7,478,443 |
| 2017-01-31 | $52.03 | $53.14 | $51.52 | $52.59 | $49.19 | 10,176,811 |
| 2017-01-30 | $55.23 | $55.25 | $53.53 | $53.66 | $50.19 | 9,261,818 |
| 2017-01-27 | $56.30 | $56.63 | $56.05 | $56.13 | $52.50 | 3,010,853 |
| 2017-01-26 | $57.47 | $57.68 | $56.26 | $56.27 | $52.64 | 3,406,222 |
| 2017-01-25 | $56.82 | $57.57 | $56.58 | $57.55 | $53.83 | 5,277,630 |
| 2017-01-24 | $56.25 | $56.73 | $55.75 | $56.61 | $52.95 | 3,613,844 |
| 2017-01-23 | $56.88 | $56.95 | $55.67 | $56.17 | $52.54 | 4,443,992 |
| 2017-01-20 | $56.87 | $57.12 | $56.46 | $56.85 | $53.18 | 4,485,278 |
| 2017-01-19 | $57.25 | $57.43 | $56.49 | $56.65 | $52.99 | 3,147,465 |
| 2017-01-18 | $56.63 | $57.64 | $56.60 | $57.36 | $53.66 | 3,970,503 |
| 2017-01-17 | $56.50 | $56.88 | $56.32 | $56.58 | $52.93 | 3,470,151 |
| 2017-01-13 | $56.84 | $57.12 | $56.27 | $56.52 | $52.87 | 6,223,342 |
| 2017-01-12 | $57.17 | $57.17 | $56.16 | $56.99 | $53.31 | 3,599,464 |
| 2017-01-11 | $56.46 | $57.09 | $56.27 | $57.01 | $53.33 | 6,377,133 |
| 2017-01-10 | $56.43 | $56.93 | $55.94 | $56.66 | $53.00 | 4,710,677 |
| 2017-01-09 | $57.60 | $57.75 | $56.45 | $56.58 | $52.93 | 7,006,285 |
| 2017-01-06 | $57.14 | $58.00 | $56.38 | $57.87 | $54.13 | 6,091,157 |
| 2017-01-05 | $57.35 | $57.46 | $56.98 | $57.09 | $53.40 | 5,166,417 |
| 2017-01-04 | $56.48 | $57.40 | $56.20 | $57.32 | $53.62 | 3,572,394 |
| 2017-01-03 | $56.65 | $56.78 | $56.01 | $56.52 | $52.87 | 3,149,600 |
| 2016-12-30 | $56.23 | $56.51 | $55.79 | $56.03 | $52.41 | 2,921,645 |
| 2016-12-29 | $56.06 | $56.60 | $56.03 | $56.18 | $52.55 | 1,679,631 |
| 2016-12-28 | $56.82 | $57.04 | $56.04 | $56.15 | $52.52 | 2,164,594 |
| 2016-12-27 | $56.50 | $57.07 | $56.42 | $56.62 | $52.96 | 2,211,903 |
| 2016-12-23 | $56.39 | $56.90 | $56.08 | $56.49 | $52.84 | 3,366,663 |
| 2016-12-22 | $56.44 | $56.54 | $55.58 | $56.45 | $52.80 | 4,317,076 |
| 2016-12-21 | $56.04 | $56.59 | $55.98 | $56.28 | $52.65 | 2,750,534 |
| 2016-12-20 | $56.72 | $56.74 | $56.21 | $56.42 | $52.78 | 2,809,502 |
| 2016-12-19 | $56.19 | $56.93 | $56.19 | $56.69 | $53.03 | 3,975,586 |
| 2016-12-16 | $56.67 | $56.89 | $55.85 | $56.26 | $52.63 | 6,721,058 |
| 2016-12-15 | $56.30 | $57.00 | $56.00 | $56.80 | $53.13 | 3,865,519 |
| 2016-12-14 | $56.90 | $57.16 | $56.21 | $56.34 | $52.70 | 5,817,000 |
| 2016-12-13 | $55.90 | $56.83 | $55.90 | $56.69 | $53.03 | 5,531,849 |
| 2016-12-12 | $55.69 | $56.08 | $55.24 | $55.89 | $52.28 | 4,128,655 |
| 2016-12-09 | $56.38 | $56.48 | $55.42 | $55.84 | $52.23 | 3,590,732 |
| 2016-12-08 | $56.99 | $56.99 | $55.88 | $56.17 | $52.54 | 6,757,742 |
| 2016-12-07 | $55.35 | $57.21 | $55.00 | $57.10 | $53.41 | 8,329,977 |
| 2016-12-06 | $54.86 | $55.34 | $54.20 | $55.30 | $51.73 | 5,425,561 |
| 2016-12-05 | $54.04 | $55.09 | $53.95 | $54.76 | $51.22 | 6,418,593 |
| 2016-12-02 | $53.86 | $54.56 | $53.75 | $54.02 | $50.53 | 4,625,363 |
| 2016-12-01 | $55.24 | $55.57 | $53.89 | $54.08 | $50.59 | 6,484,592 |
| 2016-11-30 | $55.75 | $56.26 | $54.98 | $55.08 | $51.52 | 5,043,798 |
| 2016-11-29 | $56.80 | $56.95 | $55.52 | $55.63 | $52.04 | 7,217,553 |
| 2016-11-28 | $58.02 | $58.50 | $56.83 | $56.95 | $53.27 | 24,846,803 |
| 2016-11-25 | $52.04 | $53.51 | $52.00 | $53.25 | $49.81 | 5,414,012 |
| 2016-11-23 | $52.60 | $52.65 | $51.35 | $51.86 | $48.51 | 11,782,804 |
| 2016-11-22 | $53.11 | $53.55 | $52.37 | $53.18 | $49.75 | 13,416,651 |
| 2016-11-21 | $55.53 | $55.67 | $54.68 | $55.10 | $51.54 | 6,516,619 |
| 2016-11-18 | $56.50 | $56.86 | $55.04 | $55.57 | $51.98 | 10,857,486 |
| 2016-11-17 | $55.25 | $56.94 | $55.13 | $56.38 | $52.74 | 10,510,520 |
| 2016-11-16 | $53.79 | $55.45 | $53.77 | $55.33 | $51.76 | 7,337,021 |
| 2016-11-15 | $53.94 | $54.41 | $53.75 | $54.17 | $50.67 | 5,899,594 |
| 2016-11-14 | $54.07 | $54.28 | $53.09 | $53.95 | $50.47 | 8,622,194 |
| 2016-11-11 | $53.80 | $54.12 | $52.82 | $53.95 | $50.47 | 10,084,371 |
| 2016-11-10 | $53.46 | $54.66 | $52.96 | $53.81 | $50.33 | 9,834,018 |
| 2016-11-09 | $52.51 | $53.19 | $51.46 | $53.01 | $49.59 | 21,742,599 |
| 2016-11-08 | $54.75 | $55.23 | $54.33 | $54.89 | $51.34 | 6,802,202 |
| 2016-11-07 | $54.00 | $55.25 | $53.52 | $54.75 | $51.21 | 10,761,832 |
| 2016-11-04 | $51.53 | $52.98 | $51.50 | $52.08 | $48.72 | 8,291,603 |
| 2016-11-03 | $51.52 | $51.94 | $51.38 | $51.65 | $48.31 | 5,407,739 |
| 2016-11-02 | $51.49 | $52.19 | $51.22 | $51.41 | $48.09 | 3,494,537 |
| 2016-11-01 | $51.99 | $51.99 | $51.12 | $51.50 | $48.17 | 4,121,556 |
| 2016-10-31 | $51.90 | $51.98 | $51.16 | $51.35 | $48.03 | 3,866,394 |
| 2016-10-28 | $51.52 | $51.96 | $51.40 | $51.57 | $48.24 | 6,042,419 |
| 2016-10-27 | $51.04 | $51.50 | $50.86 | $51.30 | $47.99 | 3,780,268 |
| 2016-10-26 | $50.55 | $51.12 | $50.43 | $50.87 | $47.58 | 3,386,488 |
| 2016-10-25 | $50.39 | $51.04 | $50.31 | $50.64 | $47.37 | 7,715,605 |
| 2016-10-24 | $50.20 | $50.90 | $50.11 | $50.45 | $47.19 | 6,622,642 |
| 2016-10-21 | $49.93 | $50.02 | $49.35 | $49.71 | $46.50 | 4,665,071 |
| 2016-10-20 | $50.70 | $50.70 | $49.72 | $50.08 | $46.85 | 5,684,016 |
| 2016-10-19 | $50.43 | $50.84 | $50.25 | $50.39 | $47.14 | 3,236,035 |
| 2016-10-18 | $50.27 | $50.63 | $49.70 | $50.22 | $46.98 | 4,249,697 |
| 2016-10-17 | $50.49 | $50.92 | $50.06 | $50.10 | $46.86 | 3,351,062 |
| 2016-10-14 | $50.70 | $51.66 | $50.33 | $50.34 | $47.09 | 6,275,455 |
| 2016-10-13 | $49.79 | $51.37 | $49.68 | $51.25 | $47.94 | 9,048,017 |
| 2016-10-12 | $50.94 | $50.94 | $49.74 | $49.98 | $46.75 | 3,760,901 |
| 2016-10-11 | $50.37 | $50.56 | $49.54 | $49.89 | $46.67 | 3,735,529 |
| 2016-10-10 | $50.77 | $50.95 | $50.36 | $50.45 | $47.19 | 2,792,315 |
| 2016-10-07 | $51.28 | $51.37 | $50.28 | $50.35 | $47.10 | 3,834,245 |
| 2016-10-06 | $51.08 | $51.41 | $50.62 | $51.21 | $47.90 | 4,083,172 |
| 2016-10-05 | $50.36 | $51.43 | $50.06 | $50.90 | $47.61 | 5,255,075 |
| 2016-10-04 | $51.10 | $51.25 | $49.92 | $50.09 | $46.85 | 7,811,066 |
| 2016-10-03 | $48.66 | $51.26 | $48.50 | $50.40 | $47.14 | 16,804,000 |
| 2016-09-30 | $48.83 | $49.76 | $45.44 | $47.71 | $44.63 | 53,397,247 |
| 2016-09-29 | $55.21 | $55.93 | $54.99 | $55.00 | $51.45 | 4,911,915 |
| 2016-09-28 | $54.49 | $54.96 | $54.17 | $54.89 | $51.34 | 5,013,287 |
| 2016-09-27 | $54.17 | $54.75 | $53.92 | $54.40 | $50.89 | 2,797,780 |
| 2016-09-26 | $54.35 | $54.35 | $53.61 | $54.15 | $50.65 | 4,193,596 |
| 2016-09-23 | $54.14 | $54.56 | $53.71 | $54.41 | $50.90 | 4,752,213 |
| 2016-09-22 | $54.03 | $54.32 | $53.62 | $54.21 | $50.71 | 5,048,459 |
| 2016-09-21 | $52.98 | $53.49 | $52.92 | $53.45 | $50.00 | 3,942,092 |
| 2016-09-20 | $53.60 | $53.68 | $52.95 | $52.96 | $49.54 | 5,230,606 |
| 2016-09-19 | $53.72 | $54.02 | $53.01 | $53.33 | $49.89 | 4,467,687 |
| 2016-09-16 | $53.94 | $53.97 | $52.86 | $53.32 | $49.88 | 7,785,231 |
| 2016-09-15 | $53.26 | $54.41 | $52.91 | $54.10 | $50.61 | 6,539,045 |
| 2016-09-14 | $54.03 | $54.98 | $53.95 | $54.03 | $50.54 | 4,674,575 |
| 2016-09-13 | $55.72 | $55.77 | $54.48 | $55.00 | $51.45 | 6,676,936 |
| 2016-09-12 | $55.17 | $56.52 | $55.05 | $56.40 | $52.76 | 5,593,350 |
| 2016-09-09 | $56.36 | $56.36 | $55.23 | $55.23 | $51.66 | 4,507,480 |
| 2016-09-08 | $57.93 | $57.94 | $56.06 | $56.16 | $52.53 | 5,701,394 |
| 2016-09-07 | $58.69 | $59.00 | $58.22 | $58.38 | $54.61 | 3,824,743 |
| 2016-09-06 | $58.27 | $58.66 | $58.12 | $58.66 | $54.87 | 2,586,099 |
| 2016-09-02 | $57.95 | $58.61 | $57.88 | $58.36 | $54.59 | 3,672,655 |
| 2016-09-01 | $57.75 | $57.87 | $56.95 | $57.59 | $53.87 | 3,352,440 |
| 2016-08-31 | $57.73 | $57.91 | $57.06 | $57.44 | $53.73 | 3,368,016 |
| 2016-08-30 | $58.09 | $58.19 | $57.51 | $57.91 | $54.17 | 2,430,124 |
| 2016-08-29 | $57.75 | $58.10 | $57.45 | $57.85 | $54.11 | 2,221,123 |
| 2016-08-26 | $57.62 | $58.20 | $57.33 | $57.87 | $54.13 | 3,397,186 |
| 2016-08-25 | $57.70 | $57.97 | $57.34 | $57.57 | $53.85 | 2,349,481 |
| 2016-08-24 | $58.03 | $58.25 | $57.35 | $57.67 | $53.95 | 4,697,876 |
| 2016-08-23 | $57.60 | $58.66 | $57.53 | $58.15 | $54.39 | 5,375,295 |
| 2016-08-22 | $56.98 | $57.81 | $56.85 | $57.74 | $54.01 | 2,510,419 |
| 2016-08-19 | $57.02 | $57.65 | $56.93 | $57.14 | $53.45 | 3,386,313 |
| 2016-08-18 | $56.79 | $57.00 | $56.32 | $56.94 | $53.26 | 3,386,666 |
| 2016-08-17 | $57.25 | $57.45 | $56.42 | $57.00 | $53.32 | 5,413,007 |
| 2016-08-16 | $57.65 | $57.98 | $57.28 | $57.30 | $53.60 | 3,664,444 |
| 2016-08-15 | $58.00 | $58.31 | $57.29 | $57.88 | $54.14 | 5,675,824 |
| 2016-08-12 | $57.16 | $58.25 | $57.06 | $58.20 | $54.44 | 3,788,831 |
| 2016-08-11 | $57.82 | $57.92 | $57.12 | $57.33 | $53.63 | 3,232,492 |
| 2016-08-10 | $57.89 | $57.89 | $57.31 | $57.53 | $53.81 | 2,878,148 |
| 2016-08-09 | $58.20 | $58.47 | $57.59 | $57.67 | $53.95 | 4,352,230 |
| 2016-08-08 | $59.64 | $59.71 | $58.24 | $58.31 | $54.54 | 5,272,065 |
| 2016-08-05 | $58.09 | $60.47 | $56.85 | $59.71 | $55.85 | 8,794,082 |
| 2016-08-04 | $58.22 | $58.97 | $57.89 | $58.77 | $54.97 | 5,096,850 |
| 2016-08-03 | $57.85 | $58.31 | $57.50 | $58.15 | $54.39 | 2,504,215 |
| 2016-08-02 | $58.15 | $58.51 | $57.53 | $57.85 | $54.11 | 3,796,826 |
| 2016-08-01 | $57.58 | $58.48 | $57.36 | $58.45 | $54.67 | 2,993,610 |
| 2016-07-29 | $58.03 | $58.08 | $57.17 | $57.49 | $53.78 | 2,937,935 |
| 2016-07-28 | $58.31 | $58.63 | $57.53 | $57.89 | $54.15 | 2,459,947 |
| 2016-07-27 | $58.55 | $58.55 | $57.88 | $58.25 | $54.49 | 2,684,976 |
| 2016-07-26 | $58.34 | $58.91 | $58.33 | $58.62 | $54.83 | 3,348,952 |
| 2016-07-25 | $58.25 | $58.40 | $57.88 | $58.40 | $54.63 | 3,175,457 |
| 2016-07-22 | $58.59 | $58.59 | $57.53 | $58.36 | $54.59 | 3,820,408 |
| 2016-07-21 | $58.54 | $58.83 | $58.22 | $58.31 | $54.54 | 3,195,172 |
| 2016-07-20 | $57.74 | $58.82 | $57.50 | $58.72 | $54.93 | 3,589,195 |
| 2016-07-19 | $57.85 | $58.04 | $57.48 | $57.67 | $53.95 | 4,218,095 |
| 2016-07-18 | $57.84 | $58.03 | $57.63 | $57.98 | $54.24 | 3,645,482 |
| 2016-07-15 | $57.52 | $58.07 | $56.52 | $57.76 | $54.03 | 6,336,358 |
| 2016-07-14 | $59.07 | $59.41 | $58.73 | $58.94 | $55.13 | 2,711,612 |
| 2016-07-13 | $58.69 | $58.86 | $58.05 | $58.49 | $54.71 | 3,024,059 |
| 2016-07-12 | $57.99 | $58.68 | $57.95 | $58.36 | $54.59 | 3,313,050 |
| 2016-07-11 | $58.08 | $58.71 | $58.08 | $58.44 | $54.67 | 2,851,087 |
| 2016-07-08 | $57.39 | $58.16 | $57.11 | $57.93 | $54.19 | 3,658,249 |
| 2016-07-07 | $56.84 | $57.47 | $56.61 | $56.84 | $53.17 | 2,161,202 |
| 2016-07-06 | $55.98 | $56.84 | $55.42 | $56.77 | $53.10 | 5,234,806 |
| 2016-07-05 | $56.70 | $56.87 | $56.09 | $56.40 | $52.76 | 6,498,727 |
| 2016-07-01 | $57.16 | $58.17 | $57.00 | $57.20 | $53.51 | 8,307,127 |
| 2016-06-30 | $57.37 | $57.48 | $56.70 | $57.24 | $53.54 | 5,863,116 |
| 2016-06-29 | $56.74 | $57.51 | $56.30 | $57.09 | $53.40 | 6,184,109 |
| 2016-06-28 | $56.38 | $56.69 | $55.62 | $56.00 | $52.38 | 6,468,515 |
| 2016-06-27 | $57.42 | $57.55 | $55.17 | $55.48 | $51.90 | 7,969,566 |
| 2016-06-24 | $60.00 | $60.04 | $57.96 | $58.01 | $54.26 | 9,228,117 |
| 2016-06-23 | $62.44 | $62.71 | $61.63 | $62.70 | $58.65 | 2,894,107 |
| 2016-06-22 | $61.48 | $62.15 | $61.43 | $61.72 | $57.73 | 3,895,631 |
| 2016-06-21 | $61.46 | $61.85 | $61.19 | $61.60 | $57.62 | 3,178,880 |
| 2016-06-20 | $60.50 | $61.76 | $60.42 | $61.30 | $57.34 | 3,638,388 |
| 2016-06-17 | $59.88 | $60.02 | $58.94 | $59.55 | $55.70 | 3,821,420 |
| 2016-06-16 | $59.25 | $59.86 | $58.59 | $59.71 | $55.85 | 3,225,859 |
| 2016-06-15 | $60.86 | $60.86 | $59.51 | $59.63 | $55.78 | 3,783,887 |
| 2016-06-14 | $59.98 | $60.72 | $59.88 | $60.60 | $56.69 | 3,393,861 |
| 2016-06-13 | $59.92 | $60.98 | $59.76 | $60.05 | $56.17 | 3,205,281 |
| 2016-06-10 | $60.26 | $60.79 | $59.80 | $60.27 | $56.38 | 4,264,167 |
| 2016-06-09 | $60.89 | $61.16 | $60.39 | $60.99 | $57.05 | 4,381,359 |
| 2016-06-08 | $60.72 | $61.76 | $60.61 | $61.62 | $57.64 | 3,670,837 |
| 2016-06-07 | $60.74 | $61.06 | $60.26 | $60.73 | $56.81 | 3,233,257 |
| 2016-06-06 | $60.05 | $60.42 | $59.47 | $60.35 | $56.45 | 4,511,132 |
| 2016-06-03 | $61.32 | $61.33 | $60.10 | $60.12 | $56.24 | 3,859,757 |
| 2016-06-02 | $61.16 | $61.35 | $60.69 | $61.34 | $57.38 | 2,947,032 |
| 2016-06-01 | $61.43 | $61.55 | $60.90 | $61.13 | $57.18 | 3,065,100 |
| 2016-05-31 | $62.60 | $62.63 | $61.27 | $61.44 | $57.47 | 4,503,704 |
| 2016-05-27 | $62.48 | $62.73 | $62.14 | $62.46 | $58.43 | 2,273,689 |
| 2016-05-26 | $62.52 | $62.81 | $62.05 | $62.26 | $58.24 | 3,132,386 |
| 2016-05-25 | $63.00 | $63.15 | $62.53 | $62.60 | $58.56 | 3,847,995 |
| 2016-05-24 | $62.04 | $63.00 | $61.95 | $62.91 | $58.85 | 3,669,776 |
| 2016-05-23 | $62.83 | $62.90 | $61.70 | $61.74 | $57.75 | 3,078,363 |
| 2016-05-20 | $61.91 | $63.23 | $61.91 | $62.94 | $58.87 | 4,664,521 |
| 2016-05-19 | $61.59 | $62.15 | $61.45 | $62.01 | $58.01 | 3,594,888 |
| 2016-05-18 | $61.55 | $62.40 | $61.39 | $62.02 | $58.01 | 2,891,123 |
| 2016-05-17 | $61.49 | $62.06 | $61.31 | $61.64 | $57.66 | 4,454,970 |
| 2016-05-16 | $61.30 | $62.04 | $60.87 | $61.81 | $57.82 | 2,984,637 |
| 2016-05-13 | $60.95 | $62.09 | $60.79 | $61.35 | $57.39 | 3,493,591 |
| 2016-05-12 | $61.27 | $61.46 | $60.51 | $61.13 | $57.18 | 2,631,220 |
| 2016-05-11 | $61.56 | $61.98 | $60.90 | $61.10 | $57.15 | 2,931,551 |
| 2016-05-10 | $60.80 | $61.95 | $60.57 | $61.74 | $57.75 | 3,720,248 |
| 2016-05-09 | $60.57 | $61.17 | $60.05 | $60.82 | $56.89 | 4,114,750 |
| 2016-05-06 | $56.45 | $60.81 | $56.21 | $60.55 | $56.64 | 7,383,372 |
| 2016-05-05 | $57.50 | $57.76 | $57.06 | $57.59 | $53.87 | 6,259,413 |
| 2016-05-04 | $57.20 | $57.83 | $57.00 | $57.54 | $53.82 | 5,061,443 |
| 2016-05-03 | $58.01 | $58.30 | $57.52 | $57.65 | $53.93 | 4,575,212 |
| 2016-05-02 | $58.37 | $58.63 | $57.95 | $58.37 | $54.60 | 5,368,685 |
| 2016-04-29 | $59.25 | $59.50 | $57.78 | $58.37 | $54.60 | 4,419,080 |
| 2016-04-28 | $60.10 | $60.50 | $59.58 | $59.73 | $55.87 | 3,110,549 |
| 2016-04-27 | $60.50 | $61.25 | $60.11 | $60.58 | $56.67 | 1,913,741 |
| 2016-04-26 | $60.27 | $60.95 | $60.16 | $60.63 | $56.71 | 2,071,322 |
| 2016-04-25 | $60.09 | $60.31 | $59.69 | $60.21 | $56.32 | 2,087,509 |
| 2016-04-22 | $59.98 | $60.62 | $59.69 | $60.44 | $56.54 | 3,295,435 |
| 2016-04-21 | $59.88 | $60.42 | $59.71 | $60.05 | $56.17 | 2,546,352 |
| 2016-04-20 | $59.99 | $60.39 | $59.33 | $60.09 | $56.21 | 2,369,425 |
| 2016-04-19 | $60.63 | $60.63 | $59.25 | $59.85 | $55.98 | 2,708,491 |
| 2016-04-18 | $59.95 | $60.51 | $59.12 | $60.38 | $56.48 | 3,572,059 |
| 2016-04-15 | $60.85 | $60.96 | $59.95 | $60.07 | $56.19 | 5,269,168 |
| 2016-04-14 | $60.45 | $60.77 | $60.06 | $60.36 | $56.46 | 2,710,914 |
| 2016-04-13 | $60.07 | $60.74 | $59.44 | $60.45 | $56.55 | 6,670,605 |
| 2016-04-12 | $60.84 | $60.84 | $58.94 | $59.46 | $55.62 | 6,307,689 |
| 2016-04-11 | $60.66 | $61.12 | $59.96 | $59.98 | $56.11 | 3,375,038 |
| 2016-04-08 | $60.50 | $60.80 | $59.92 | $60.16 | $56.27 | 2,536,717 |
| 2016-04-07 | $61.01 | $61.23 | $59.89 | $59.99 | $56.12 | 4,524,390 |
| 2016-04-06 | $61.10 | $61.65 | $60.89 | $61.56 | $57.58 | 2,220,187 |
| 2016-04-05 | $61.35 | $61.56 | $60.89 | $61.18 | $57.23 | 2,551,428 |
| 2016-04-04 | $63.12 | $63.14 | $61.60 | $61.76 | $57.77 | 3,855,965 |
| 2016-04-01 | $62.32 | $63.19 | $62.21 | $63.12 | $59.04 | 2,425,798 |
| 2016-03-31 | $62.34 | $63.02 | $62.04 | $62.70 | $58.65 | 3,520,939 |
| 2016-03-30 | $62.13 | $62.85 | $61.79 | $62.45 | $58.42 | 5,427,878 |
| 2016-03-29 | $60.18 | $61.79 | $59.95 | $61.62 | $57.64 | 4,692,554 |
| 2016-03-28 | $60.25 | $60.73 | $59.92 | $60.18 | $56.29 | 3,253,229 |
| 2016-03-24 | $58.87 | $60.64 | $58.78 | $60.32 | $56.42 | 5,095,213 |
| 2016-03-23 | $58.66 | $59.27 | $58.23 | $59.06 | $55.25 | 4,891,779 |
| 2016-03-22 | $59.28 | $59.64 | $58.80 | $58.85 | $55.05 | 4,825,442 |
| 2016-03-21 | $59.31 | $59.72 | $58.73 | $59.52 | $55.68 | 3,552,185 |
| 2016-03-18 | $58.21 | $59.32 | $57.93 | $59.25 | $55.42 | 5,202,431 |
| 2016-03-17 | $58.57 | $58.99 | $58.24 | $58.73 | $54.94 | 3,596,851 |
| 2016-03-16 | $57.70 | $58.98 | $57.31 | $58.91 | $55.11 | 3,839,546 |
| 2016-03-15 | $57.70 | $58.23 | $57.66 | $58.03 | $54.28 | 3,473,958 |
| 2016-03-14 | $56.55 | $58.22 | $56.45 | $58.12 | $54.37 | 5,432,036 |
| 2016-03-11 | $56.19 | $57.08 | $55.62 | $56.97 | $53.29 | 4,811,153 |
| 2016-03-10 | $56.39 | $56.98 | $54.65 | $55.42 | $51.84 | 5,146,868 |
| 2016-03-09 | $56.20 | $56.24 | $55.66 | $56.05 | $52.43 | 3,283,227 |
| 2016-03-08 | $56.41 | $56.60 | $55.78 | $55.93 | $52.32 | 3,505,088 |
| 2016-03-07 | $57.25 | $57.29 | $56.46 | $57.00 | $53.32 | 4,100,749 |
| 2016-03-04 | $58.34 | $58.40 | $57.42 | $57.74 | $54.01 | 3,611,528 |
| 2016-03-03 | $57.95 | $58.00 | $56.75 | $57.80 | $54.07 | 3,725,412 |
| 2016-03-02 | $58.23 | $58.25 | $57.24 | $57.68 | $53.95 | 4,111,153 |
| 2016-03-01 | $57.87 | $58.42 | $57.42 | $58.21 | $54.45 | 5,542,681 |
| 2016-02-29 | $57.13 | $57.50 | $56.66 | $56.98 | $53.30 | 4,681,344 |
| 2016-02-26 | $57.52 | $57.80 | $56.87 | $57.04 | $53.36 | 3,398,451 |
| 2016-02-25 | $56.56 | $57.25 | $55.56 | $57.24 | $53.54 | 2,997,286 |
| 2016-02-24 | $55.18 | $56.33 | $54.53 | $56.19 | $52.56 | 3,066,968 |
| 2016-02-23 | $56.52 | $56.75 | $55.70 | $55.76 | $52.16 | 3,388,764 |
| 2016-02-22 | $56.71 | $57.41 | $56.34 | $56.63 | $52.97 | 3,397,409 |
| 2016-02-19 | $55.41 | $56.03 | $55.07 | $55.90 | $52.29 | 4,746,388 |
| 2016-02-18 | $57.02 | $57.27 | $55.87 | $56.01 | $52.39 | 4,663,512 |
| 2016-02-17 | $55.46 | $56.88 | $55.03 | $56.61 | $52.95 | 6,251,517 |
| 2016-02-16 | $54.13 | $55.21 | $54.02 | $55.01 | $51.46 | 5,203,902 |
| 2016-02-12 | $53.33 | $53.87 | $52.52 | $53.87 | $50.39 | 4,215,682 |
| 2016-02-11 | $52.22 | $52.86 | $51.33 | $52.11 | $48.74 | 5,627,341 |
| 2016-02-10 | $53.60 | $54.29 | $52.94 | $53.32 | $49.88 | 6,279,207 |
| 2016-02-09 | $53.27 | $54.03 | $51.22 | $52.33 | $48.95 | 8,244,520 |
| 2016-02-08 | $54.98 | $55.44 | $53.04 | $54.05 | $50.56 | 12,259,144 |
| 2016-02-05 | $59.20 | $59.72 | $57.95 | $58.54 | $54.76 | 7,492,426 |
| 2016-02-04 | $60.09 | $60.36 | $58.98 | $59.62 | $55.77 | 5,512,757 |
| 2016-02-03 | $60.63 | $61.02 | $59.51 | $60.76 | $56.84 | 3,580,369 |
| 2016-02-02 | $61.04 | $61.63 | $59.78 | $60.12 | $56.23 | 5,552,952 |
| 2016-02-01 | $62.48 | $63.00 | $62.07 | $62.33 | $58.30 | 3,988,307 |
| 2016-01-29 | $61.83 | $63.43 | $61.82 | $63.31 | $59.22 | 5,238,504 |
| 2016-01-28 | $61.78 | $62.26 | $61.14 | $61.34 | $57.38 | 4,190,772 |
| 2016-01-27 | $61.74 | $62.59 | $60.62 | $61.01 | $57.07 | 4,762,006 |
| 2016-01-26 | $61.04 | $62.11 | $60.66 | $61.94 | $57.94 | 4,957,886 |
| 2016-01-25 | $60.23 | $61.81 | $60.17 | $60.92 | $56.99 | 7,242,733 |
| 2016-01-22 | $59.63 | $60.63 | $59.34 | $60.51 | $56.60 | 5,286,341 |
| 2016-01-21 | $59.46 | $60.16 | $58.63 | $59.06 | $55.25 | 4,428,480 |
| 2016-01-20 | $58.45 | $59.94 | $58.03 | $59.25 | $55.42 | 6,643,047 |
| 2016-01-19 | $59.57 | $60.24 | $58.31 | $59.94 | $56.07 | 8,025,411 |
| 2016-01-15 | $57.92 | $59.33 | $57.80 | $58.71 | $54.92 | 5,575,465 |
| 2016-01-14 | $58.17 | $61.09 | $58.00 | $60.21 | $56.32 | 7,950,490 |
| 2016-01-13 | $59.74 | $59.95 | $57.38 | $57.77 | $54.04 | 6,829,461 |
| 2016-01-12 | $57.50 | $59.92 | $57.45 | $59.65 | $55.80 | 8,451,957 |
| 2016-01-11 | $56.08 | $56.52 | $55.58 | $56.12 | $52.50 | 4,395,142 |
| 2016-01-08 | $56.87 | $56.90 | $55.70 | $55.76 | $52.16 | 4,959,708 |
| 2016-01-07 | $56.03 | $57.95 | $55.53 | $56.64 | $52.98 | 5,449,007 |
| 2016-01-06 | $57.00 | $57.89 | $56.60 | $57.13 | $53.44 | 4,911,700 |
| 2016-01-05 | $58.45 | $58.68 | $57.97 | $58.13 | $54.38 | 3,644,101 |
| 2016-01-04 | $58.81 | $58.81 | $57.47 | $58.13 | $54.38 | 5,001,217 |
| 2015-12-31 | $60.60 | $61.03 | $60.00 | $60.02 | $56.14 | 2,224,555 |
| 2015-12-30 | $61.25 | $61.72 | $60.96 | $61.00 | $57.06 | 1,422,575 |
| 2015-12-29 | $60.43 | $61.65 | $60.41 | $61.41 | $57.44 | 1,948,767 |
| 2015-12-28 | $60.48 | $60.71 | $59.86 | $60.50 | $56.59 | 1,765,636 |
| 2015-12-24 | $60.44 | $61.00 | $60.38 | $60.73 | $56.81 | 1,180,346 |
| 2015-12-23 | $60.52 | $60.59 | $60.11 | $60.40 | $56.50 | 2,465,534 |
| 2015-12-22 | $59.78 | $60.24 | $59.41 | $60.10 | $56.22 | 2,351,682 |
| 2015-12-21 | $59.51 | $59.92 | $59.12 | $59.74 | $55.88 | 3,294,976 |
| 2015-12-18 | $58.76 | $60.42 | $58.75 | $58.86 | $55.06 | 5,122,998 |
| 2015-12-17 | $62.22 | $62.32 | $60.14 | $60.42 | $56.52 | 4,777,065 |
| 2015-12-16 | $60.90 | $62.52 | $60.80 | $62.42 | $58.39 | 6,127,952 |
| 2015-12-15 | $60.01 | $61.05 | $60.00 | $60.51 | $56.60 | 5,342,958 |
| 2015-12-14 | $58.89 | $59.77 | $58.67 | $59.76 | $55.90 | 6,386,946 |
| 2015-12-11 | $59.54 | $59.82 | $58.15 | $58.30 | $54.53 | 5,211,815 |
| 2015-12-10 | $60.48 | $60.92 | $60.12 | $60.37 | $56.47 | 3,315,669 |
| 2015-12-09 | $61.51 | $62.30 | $59.84 | $60.33 | $56.43 | 4,430,407 |
| 2015-12-08 | $61.35 | $62.62 | $61.31 | $62.01 | $58.01 | 2,756,460 |
| 2015-12-07 | $62.57 | $62.81 | $61.62 | $62.00 | $58.00 | 4,647,466 |
| 2015-12-04 | $61.77 | $63.04 | $61.53 | $62.96 | $58.89 | 4,079,104 |
| 2015-12-03 | $64.05 | $64.29 | $61.17 | $61.67 | $57.69 | 4,849,429 |
| 2015-12-02 | $64.94 | $65.20 | $63.96 | $64.04 | $59.90 | 3,882,619 |
| 2015-12-01 | $64.65 | $65.25 | $64.56 | $65.20 | $60.99 | 2,533,261 |
| 2015-11-30 | $64.97 | $64.99 | $64.28 | $64.58 | $60.41 | 3,704,348 |
| 2015-11-27 | $64.64 | $65.43 | $64.51 | $64.73 | $60.55 | 1,413,336 |
| 2015-11-25 | $64.56 | $64.83 | $64.20 | $64.47 | $60.31 | 1,897,088 |
| 2015-11-24 | $63.90 | $64.78 | $63.69 | $64.58 | $60.41 | 3,601,451 |
| 2015-11-23 | $64.99 | $65.09 | $63.93 | $64.24 | $60.09 | 3,287,613 |
| 2015-11-20 | $65.79 | $65.91 | $65.04 | $65.13 | $60.92 | 3,166,046 |
| 2015-11-19 | $65.33 | $65.58 | $64.91 | $65.24 | $61.03 | 3,099,523 |
| 2015-11-18 | $64.48 | $65.36 | $63.87 | $65.26 | $61.05 | 2,812,418 |
| 2015-11-17 | $65.32 | $65.86 | $63.27 | $64.11 | $59.97 | 5,905,745 |
| 2015-11-16 | $65.99 | $66.28 | $65.35 | $65.86 | $61.61 | 3,136,681 |
| 2015-11-13 | $66.70 | $67.18 | $65.81 | $65.90 | $61.64 | 2,752,694 |
| 2015-11-12 | $67.52 | $68.04 | $66.94 | $67.11 | $62.78 | 2,474,446 |
| 2015-11-11 | $68.38 | $68.98 | $67.69 | $67.89 | $63.51 | 2,811,984 |
| 2015-11-10 | $67.87 | $68.18 | $67.41 | $68.09 | $63.69 | 2,405,467 |
| 2015-11-09 | $68.78 | $68.80 | $67.47 | $67.97 | $63.58 | 2,919,209 |
| 2015-11-06 | $66.82 | $69.23 | $66.82 | $69.05 | $64.59 | 4,419,349 |
| 2015-11-05 | $67.49 | $67.66 | $66.56 | $67.17 | $62.83 | 3,174,873 |
| 2015-11-04 | $67.23 | $67.32 | $65.34 | $66.82 | $62.50 | 6,385,832 |
| 2015-11-03 | $68.16 | $68.91 | $68.06 | $68.14 | $63.74 | 3,744,484 |
| 2015-11-02 | $68.54 | $68.66 | $68.15 | $68.43 | $64.01 | 3,674,452 |
| 2015-10-30 | $68.90 | $69.08 | $68.09 | $68.11 | $63.71 | 3,230,085 |
| 2015-10-29 | $69.41 | $69.52 | $68.70 | $68.88 | $64.43 | 1,952,986 |
| 2015-10-28 | $68.45 | $69.80 | $68.20 | $69.76 | $65.25 | 3,143,216 |
| 2015-10-27 | $68.03 | $68.33 | $67.78 | $68.26 | $63.85 | 3,005,934 |
| 2015-10-26 | $68.94 | $69.12 | $68.22 | $68.45 | $64.03 | 2,625,226 |
| 2015-10-23 | $68.85 | $69.32 | $68.20 | $68.83 | $64.38 | 3,948,358 |
| 2015-10-22 | $65.91 | $68.49 | $65.63 | $68.43 | $64.01 | 5,831,367 |
| 2015-10-21 | $65.51 | $66.18 | $64.87 | $64.97 | $60.77 | 2,646,727 |
| 2015-10-20 | $64.68 | $65.33 | $64.66 | $65.20 | $60.99 | 2,287,035 |
| 2015-10-19 | $64.83 | $65.06 | $64.37 | $65.05 | $60.85 | 3,355,366 |
| 2015-10-16 | $65.40 | $65.57 | $64.60 | $64.90 | $60.71 | 3,550,257 |
| 2015-10-15 | $65.19 | $65.27 | $64.42 | $64.90 | $60.71 | 3,360,122 |
| 2015-10-14 | $65.00 | $65.28 | $64.55 | $64.75 | $60.57 | 2,840,586 |
| 2015-10-13 | $65.75 | $65.88 | $64.60 | $64.84 | $60.65 | 3,792,346 |
| 2015-10-12 | $66.92 | $67.96 | $65.78 | $66.19 | $61.92 | 2,881,264 |
| 2015-10-09 | $66.60 | $66.98 | $66.36 | $66.94 | $62.62 | 3,306,720 |
| 2015-10-08 | $65.51 | $66.62 | $65.48 | $66.36 | $62.07 | 2,083,480 |
| 2015-10-07 | $65.45 | $65.99 | $64.80 | $65.99 | $61.73 | 3,139,488 |
| 2015-10-06 | $64.81 | $65.21 | $64.53 | $64.98 | $60.78 | 2,310,771 |
| 2015-10-05 | $63.91 | $65.26 | $63.60 | $65.11 | $60.90 | 2,959,420 |
| 2015-10-02 | $62.10 | $63.28 | $61.27 | $63.27 | $59.18 | 3,032,120 |
| 2015-10-01 | $62.95 | $63.56 | $62.23 | $63.27 | $59.18 | 3,412,662 |
| 2015-09-30 | $61.51 | $62.70 | $61.10 | $62.58 | $58.54 | 3,880,209 |
| 2015-09-29 | $60.22 | $60.73 | $59.94 | $60.58 | $56.67 | 2,837,959 |
| 2015-09-28 | $61.15 | $61.49 | $59.91 | $60.04 | $56.16 | 2,959,958 |
| 2015-09-25 | $61.93 | $62.08 | $60.84 | $61.29 | $57.33 | 2,559,579 |
| 2015-09-24 | $61.62 | $61.85 | $60.56 | $61.12 | $57.17 | 5,025,699 |
| 2015-09-23 | $61.88 | $62.52 | $61.61 | $62.25 | $58.23 | 2,300,477 |
| 2015-09-22 | $62.10 | $62.43 | $61.32 | $61.86 | $57.86 | 2,218,411 |
| 2015-09-21 | $62.15 | $63.10 | $62.00 | $62.82 | $58.76 | 2,993,133 |
| 2015-09-18 | $62.10 | $62.62 | $61.51 | $61.83 | $57.84 | 4,411,588 |
| 2015-09-17 | $63.47 | $63.78 | $62.75 | $62.89 | $58.83 | 2,819,137 |
| 2015-09-16 | $62.92 | $64.00 | $62.73 | $63.62 | $59.51 | 2,791,164 |
| 2015-09-15 | $62.45 | $62.84 | $62.04 | $62.77 | $58.72 | 4,728,144 |
| 2015-09-14 | $62.87 | $63.12 | $61.95 | $62.08 | $58.07 | 2,394,714 |
| 2015-09-11 | $62.26 | $62.97 | $61.95 | $62.79 | $58.73 | 2,367,454 |
| 2015-09-10 | $61.80 | $63.22 | $61.69 | $62.63 | $58.59 | 2,834,847 |
| 2015-09-09 | $63.75 | $63.87 | $61.94 | $62.13 | $58.12 | 2,699,352 |
| 2015-09-08 | $63.01 | $63.49 | $62.47 | $63.17 | $59.09 | 3,825,261 |
Cognizant Technology Solutions Corp - Class A (CTSH) News Headlines
.jpg)
Cognizant gives weak 2024 forecast as IT services weakness persists; shares fall
None
reuters.com Feb. 6, 2024.jpg)
Beyond the 'Magnificent 7': Morningstar's top strategist names stocks to own instead
The "Magnificent Seven" are running out of steam, says Morningstar's chief markets strategist, naming other stocks for investors to consider.
cnbc.com Feb. 8, 2024.jpg)
Recent Cognizant Technology Solutions Corp - Class A (CTSH) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Cognizant Technology Solutions Corp - Class A (CTSH) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |