ViacomCBS Inc - Class B (VIAC) Exchange: NASDAQ
Data as of May 13, 2025
$40.77 ($1.43) 3.63%
ViacomCBS Inc - Class B - Daily Information
Click for more stock information on ViacomCBS Inc - Class B.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $39.34 |
| Previous Close | $40.77 |
| High | $41.78 |
| Low | $39.22 |
| Adjusted Open | $39.34 |
| Previous Adjusted Close | $40.77 |
| Adjusted High | $41.78 |
| Adjusted Low | $39.22 |
About ViacomCBS Inc - Class B (VIAC)
ViacomCBS is a leading global media and entertainment company that creates premium content and experiences for audiences worldwide. Driven by iconic consumer brands, its portfolio includes CBS, Showtime Networks, Paramount Pictures, Nickelodeon, MTV, Comedy Central, BET, CBS All Access, Pluto TV and Simon & Schuster, among others. The company delivers the largest share of the U.S. television audience and boasts one of the industryâs most important and extensive libraries of TV and film titles. In addition to offering innovative streaming services and digital video products, ViacomCBS provides powerful capabilities in production, distribution and advertising solutions for partners on five continents.
Invest in ViacomCBS Inc - Class B (VIAC)
Historical Stock Data for ViacomCBS Inc - Class B (VIAC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-12-04 | $39.34 | $41.78 | $39.22 | $40.77 | $40.77 | 25,530,983 |
| 2019-12-03 | $39.31 | $39.50 | $38.87 | $39.34 | $39.34 | 8,777,653 |
| 2019-12-02 | $40.50 | $40.58 | $39.72 | $39.86 | $39.86 | 6,128,601 |
| 2019-11-29 | $40.23 | $40.75 | $40.17 | $40.38 | $40.38 | 1,876,412 |
| 2019-11-27 | $40.59 | $40.75 | $40.32 | $40.40 | $40.40 | 5,298,091 |
| 2019-11-26 | $40.12 | $40.57 | $39.64 | $40.51 | $40.51 | 8,045,305 |
| 2019-11-25 | $39.57 | $40.24 | $39.09 | $40.09 | $40.09 | 6,902,734 |
| 2019-11-22 | $38.98 | $39.56 | $38.77 | $39.52 | $39.52 | 4,414,291 |
| 2019-11-21 | $39.00 | $39.50 | $38.52 | $38.98 | $38.98 | 5,115,415 |
| 2019-11-20 | $39.23 | $39.48 | $38.53 | $39.01 | $39.01 | 5,065,308 |
| 2019-11-19 | $39.41 | $39.68 | $38.84 | $39.38 | $39.38 | 6,753,002 |
| 2019-11-18 | $38.40 | $39.36 | $37.88 | $39.34 | $39.34 | 7,007,779 |
| 2019-11-15 | $37.92 | $38.89 | $37.75 | $38.57 | $38.57 | 7,693,072 |
| 2019-11-14 | $37.20 | $38.17 | $36.97 | $37.63 | $37.63 | 5,789,066 |
| 2019-11-13 | $37.50 | $37.62 | $36.68 | $36.85 | $36.85 | 5,242,747 |
| 2019-11-12 | $38.52 | $38.71 | $37.29 | $37.76 | $37.76 | 10,050,915 |
| 2019-11-11 | $38.21 | $39.22 | $37.76 | $39.18 | $39.18 | 8,861,677 |
| 2019-11-08 | $37.87 | $38.13 | $37.20 | $38.11 | $38.11 | 3,722,948 |
| 2019-11-07 | $37.35 | $38.30 | $37.22 | $37.80 | $37.80 | 4,792,802 |
| 2019-11-06 | $37.39 | $37.53 | $36.76 | $36.82 | $36.82 | 3,332,545 |
| 2019-11-05 | $37.39 | $37.83 | $37.23 | $37.49 | $37.49 | 3,993,757 |
| 2019-11-04 | $36.95 | $37.24 | $36.74 | $37.14 | $37.14 | 4,288,241 |
| 2019-11-01 | $36.28 | $36.88 | $36.07 | $36.74 | $36.74 | 3,681,916 |
| 2019-10-31 | $35.46 | $36.05 | $35.02 | $36.04 | $36.04 | 7,308,703 |
| 2019-10-30 | $36.10 | $36.10 | $35.05 | $35.58 | $35.58 | 5,621,834 |
| 2019-10-29 | $35.81 | $36.40 | $35.68 | $36.19 | $36.19 | 4,057,575 |
| 2019-10-28 | $36.27 | $36.57 | $35.85 | $35.85 | $35.85 | 3,426,480 |
| 2019-10-25 | $35.67 | $36.80 | $35.65 | $36.04 | $36.04 | 4,333,970 |
| 2019-10-24 | $36.56 | $36.58 | $35.08 | $35.75 | $35.75 | 8,335,849 |
| 2019-10-23 | $36.43 | $36.61 | $35.87 | $36.49 | $36.49 | 5,007,587 |
| 2019-10-22 | $36.31 | $36.54 | $35.76 | $36.34 | $36.34 | 6,114,364 |
| 2019-10-21 | $36.91 | $37.09 | $36.25 | $36.35 | $36.35 | 5,821,026 |
| 2019-10-18 | $37.52 | $37.98 | $36.74 | $36.75 | $36.75 | 5,967,914 |
| 2019-10-17 | $38.10 | $38.29 | $36.25 | $37.78 | $37.78 | 10,459,502 |
| 2019-10-16 | $38.14 | $38.61 | $37.98 | $38.10 | $38.10 | 3,403,732 |
| 2019-10-15 | $38.01 | $38.40 | $37.62 | $38.07 | $38.07 | 4,055,977 |
| 2019-10-14 | $38.31 | $38.34 | $37.52 | $37.94 | $37.94 | 3,667,127 |
| 2019-10-11 | $38.11 | $39.02 | $38.11 | $38.43 | $38.43 | 3,254,199 |
| 2019-10-10 | $37.64 | $38.16 | $37.48 | $37.66 | $37.66 | 3,240,459 |
| 2019-10-09 | $37.62 | $37.86 | $37.28 | $37.61 | $37.61 | 2,979,910 |
| 2019-10-08 | $38.40 | $38.45 | $37.10 | $37.17 | $37.17 | 6,490,696 |
| 2019-10-07 | $38.91 | $39.23 | $38.47 | $38.76 | $38.76 | 4,222,288 |
| 2019-10-04 | $38.61 | $39.36 | $38.33 | $39.04 | $39.04 | 5,835,658 |
| 2019-10-03 | $38.40 | $38.72 | $37.88 | $38.45 | $38.45 | 3,635,305 |
| 2019-10-02 | $39.83 | $39.91 | $38.52 | $38.52 | $38.52 | 4,572,610 |
| 2019-10-01 | $40.62 | $41.08 | $39.88 | $40.17 | $40.17 | 2,611,143 |
| 2019-09-30 | $40.45 | $40.73 | $40.24 | $40.37 | $40.37 | 2,987,376 |
| 2019-09-27 | $40.36 | $40.80 | $40.08 | $40.32 | $40.32 | 2,874,791 |
| 2019-09-26 | $41.28 | $41.34 | $40.29 | $40.30 | $40.30 | 3,472,480 |
| 2019-09-25 | $41.26 | $41.56 | $40.81 | $41.24 | $41.24 | 3,808,920 |
| 2019-09-24 | $41.76 | $42.07 | $40.69 | $41.31 | $41.31 | 7,617,882 |
| 2019-09-23 | $41.81 | $42.27 | $41.50 | $41.97 | $41.97 | 6,234,373 |
| 2019-09-20 | $42.52 | $42.69 | $41.83 | $41.88 | $41.88 | 8,192,262 |
| 2019-09-19 | $43.50 | $43.81 | $42.21 | $42.39 | $42.39 | 5,336,366 |
| 2019-09-18 | $43.27 | $43.57 | $42.86 | $43.38 | $43.38 | 4,605,866 |
| 2019-09-17 | $43.96 | $44.07 | $42.99 | $43.30 | $43.30 | 5,612,671 |
| 2019-09-16 | $43.51 | $44.08 | $43.30 | $44.05 | $44.05 | 4,705,101 |
| 2019-09-13 | $44.16 | $44.56 | $43.57 | $43.82 | $43.82 | 4,590,172 |
| 2019-09-12 | $43.75 | $44.21 | $42.95 | $43.82 | $43.82 | 5,926,471 |
| 2019-09-11 | $44.41 | $44.67 | $43.38 | $43.81 | $43.81 | 5,967,390 |
| 2019-09-10 | $43.96 | $44.94 | $43.96 | $44.46 | $44.46 | 5,604,750 |
| 2019-09-09 | $43.51 | $44.15 | $43.16 | $44.11 | $44.11 | 6,897,134 |
| 2019-09-06 | $42.93 | $43.71 | $42.93 | $43.63 | $43.45 | 5,853,654 |
| 2019-09-05 | $41.98 | $43.09 | $41.50 | $43.00 | $42.83 | 5,686,516 |
| 2019-09-04 | $41.78 | $41.93 | $41.01 | $41.67 | $41.50 | 5,387,123 |
| 2019-09-03 | $41.37 | $41.54 | $40.65 | $41.29 | $41.12 | 4,633,438 |
| 2019-08-30 | $42.50 | $42.54 | $41.80 | $42.06 | $41.89 | 5,099,041 |
| 2019-08-29 | $42.11 | $42.81 | $41.80 | $42.36 | $42.19 | 5,408,416 |
| 2019-08-28 | $40.87 | $41.92 | $40.78 | $41.74 | $41.57 | 4,461,719 |
| 2019-08-27 | $41.79 | $41.97 | $40.92 | $41.04 | $40.87 | 3,616,107 |
| 2019-08-26 | $42.11 | $42.34 | $41.48 | $41.76 | $41.59 | 3,141,792 |
| 2019-08-23 | $43.20 | $43.37 | $41.22 | $41.41 | $41.24 | 6,837,782 |
| 2019-08-22 | $44.25 | $44.31 | $43.42 | $43.47 | $43.29 | 3,172,470 |
| 2019-08-21 | $44.32 | $44.36 | $43.40 | $44.08 | $43.90 | 3,338,681 |
| 2019-08-20 | $44.00 | $44.36 | $43.54 | $44.14 | $43.96 | 3,436,372 |
| 2019-08-19 | $44.35 | $44.86 | $44.04 | $44.22 | $44.04 | 5,252,954 |
| 2019-08-16 | $43.65 | $44.00 | $43.46 | $43.80 | $43.62 | 4,109,133 |
| 2019-08-15 | $44.74 | $44.90 | $42.96 | $43.35 | $43.17 | 6,028,151 |
| 2019-08-14 | $47.54 | $47.67 | $44.59 | $44.65 | $44.47 | 9,513,837 |
| 2019-08-13 | $48.13 | $49.68 | $48.12 | $48.70 | $48.50 | 7,028,855 |
| 2019-08-12 | $50.00 | $50.11 | $47.86 | $48.04 | $47.84 | 2,550,600 |
| 2019-08-09 | $49.51 | $49.93 | $48.05 | $48.91 | $48.71 | 5,009,319 |
| 2019-08-08 | $49.97 | $51.06 | $49.97 | $50.82 | $50.61 | 3,011,971 |
| 2019-08-07 | $48.93 | $49.34 | $48.28 | $49.18 | $48.98 | 12,381,631 |
| 2019-08-06 | $49.49 | $49.70 | $49.00 | $49.56 | $49.36 | 1,851,491 |
| 2019-08-05 | $49.49 | $49.87 | $48.78 | $49.06 | $48.86 | 2,318,806 |
| 2019-08-02 | $50.44 | $50.83 | $49.59 | $50.40 | $50.20 | 2,741,514 |
| 2019-08-01 | $51.40 | $51.82 | $50.44 | $50.62 | $50.41 | 1,739,907 |
| 2019-07-31 | $52.52 | $52.62 | $51.22 | $51.51 | $51.30 | 1,555,321 |
| 2019-07-30 | $51.99 | $52.57 | $51.72 | $52.54 | $52.33 | 1,657,756 |
| 2019-07-29 | $51.90 | $52.19 | $51.80 | $52.15 | $51.94 | 1,536,391 |
| 2019-07-26 | $51.53 | $51.96 | $51.38 | $51.85 | $51.64 | 1,502,484 |
| 2019-07-25 | $51.13 | $51.46 | $50.91 | $51.38 | $51.17 | 1,786,189 |
| 2019-07-24 | $50.01 | $51.38 | $49.97 | $51.05 | $50.84 | 2,038,721 |
| 2019-07-23 | $50.14 | $50.23 | $49.36 | $50.08 | $49.88 | 2,160,084 |
| 2019-07-22 | $50.55 | $51.02 | $49.60 | $50.01 | $49.81 | 2,215,047 |
| 2019-07-19 | $51.35 | $51.74 | $50.67 | $50.70 | $50.49 | 2,651,002 |
| 2019-07-18 | $52.05 | $52.22 | $51.33 | $51.33 | $51.12 | 2,562,803 |
| 2019-07-17 | $53.49 | $53.50 | $52.37 | $52.42 | $52.21 | 2,076,455 |
| 2019-07-16 | $53.36 | $53.71 | $52.64 | $53.51 | $53.29 | 2,608,115 |
| 2019-07-15 | $53.14 | $53.48 | $52.90 | $53.37 | $53.15 | 1,376,147 |
| 2019-07-12 | $53.17 | $53.47 | $53.04 | $53.18 | $52.96 | 3,178,064 |
| 2019-07-11 | $52.61 | $53.10 | $52.34 | $53.08 | $52.86 | 1,639,746 |
| 2019-07-10 | $52.46 | $52.68 | $52.04 | $52.57 | $52.36 | 1,925,443 |
| 2019-07-09 | $52.11 | $52.49 | $51.99 | $52.31 | $52.10 | 1,630,163 |
| 2019-07-08 | $51.80 | $52.44 | $51.75 | $52.40 | $52.19 | 2,390,310 |
| 2019-07-05 | $51.54 | $52.32 | $51.49 | $52.01 | $51.80 | 1,408,331 |
| 2019-07-03 | $51.13 | $52.06 | $51.03 | $51.84 | $51.63 | 1,750,309 |
| 2019-07-02 | $50.61 | $51.20 | $50.37 | $50.98 | $50.77 | 1,885,935 |
| 2019-07-01 | $50.32 | $50.82 | $49.95 | $50.55 | $50.34 | 2,993,772 |
| 2019-06-28 | $48.81 | $49.90 | $48.73 | $49.90 | $49.70 | 3,531,562 |
| 2019-06-27 | $48.57 | $48.90 | $48.29 | $48.82 | $48.62 | 2,252,218 |
| 2019-06-26 | $49.49 | $49.55 | $48.58 | $48.60 | $48.40 | 2,038,064 |
| 2019-06-25 | $50.15 | $50.27 | $49.26 | $49.42 | $49.22 | 1,596,038 |
| 2019-06-24 | $50.36 | $50.53 | $49.49 | $50.29 | $50.09 | 1,506,103 |
| 2019-06-21 | $50.84 | $50.98 | $50.16 | $50.47 | $50.26 | 3,652,826 |
| 2019-06-20 | $50.20 | $50.93 | $49.91 | $50.77 | $50.56 | 2,561,150 |
| 2019-06-19 | $49.46 | $50.09 | $48.92 | $49.74 | $49.54 | 2,640,775 |
| 2019-06-18 | $49.39 | $49.91 | $49.06 | $49.21 | $49.01 | 2,369,423 |
| 2019-06-17 | $49.07 | $49.53 | $48.28 | $49.15 | $48.95 | 1,647,734 |
| 2019-06-14 | $49.37 | $49.37 | $48.65 | $48.99 | $48.79 | 1,302,070 |
| 2019-06-13 | $48.33 | $49.49 | $48.09 | $49.33 | $49.13 | 1,768,731 |
| 2019-06-12 | $48.21 | $48.53 | $48.09 | $48.33 | $48.13 | 1,115,639 |
| 2019-06-11 | $48.07 | $48.40 | $47.80 | $48.08 | $47.88 | 1,863,776 |
| 2019-06-10 | $48.48 | $48.75 | $47.77 | $47.97 | $47.78 | 2,448,407 |
| 2019-06-07 | $48.48 | $48.88 | $48.21 | $48.42 | $48.22 | 1,496,921 |
| 2019-06-06 | $48.55 | $48.69 | $48.18 | $48.44 | $48.06 | 1,507,581 |
| 2019-06-05 | $49.15 | $49.30 | $48.11 | $48.31 | $47.94 | 2,145,994 |
| 2019-06-04 | $48.66 | $49.10 | $48.43 | $48.81 | $48.43 | 1,654,029 |
| 2019-06-03 | $48.10 | $48.64 | $47.91 | $48.24 | $47.87 | 1,871,981 |
| 2019-05-31 | $47.94 | $48.60 | $47.72 | $48.28 | $47.91 | 3,012,673 |
| 2019-05-30 | $46.99 | $48.97 | $46.99 | $48.20 | $47.83 | 3,816,749 |
| 2019-05-29 | $47.31 | $47.50 | $46.43 | $46.72 | $46.36 | 1,983,909 |
| 2019-05-28 | $47.71 | $48.18 | $47.54 | $47.62 | $47.25 | 1,721,070 |
| 2019-05-24 | $47.99 | $48.08 | $47.45 | $47.48 | $47.11 | 2,193,909 |
| 2019-05-23 | $47.81 | $48.11 | $47.39 | $47.91 | $47.54 | 2,353,556 |
| 2019-05-22 | $48.70 | $48.88 | $48.25 | $48.32 | $47.95 | 1,849,975 |
| 2019-05-21 | $48.44 | $49.03 | $48.35 | $48.92 | $48.54 | 2,572,443 |
| 2019-05-20 | $48.25 | $48.39 | $47.93 | $48.31 | $47.94 | 1,201,951 |
| 2019-05-17 | $47.93 | $48.68 | $47.70 | $48.38 | $48.00 | 1,414,111 |
| 2019-05-16 | $48.20 | $48.79 | $47.87 | $48.36 | $47.99 | 1,448,077 |
| 2019-05-15 | $47.46 | $48.00 | $47.06 | $47.84 | $47.47 | 2,031,739 |
| 2019-05-14 | $47.35 | $48.11 | $47.21 | $47.69 | $47.32 | 2,009,432 |
| 2019-05-13 | $48.58 | $48.77 | $47.04 | $47.25 | $46.88 | 3,266,185 |
| 2019-05-10 | $48.52 | $49.46 | $48.09 | $49.29 | $48.91 | 2,255,225 |
| 2019-05-09 | $48.29 | $48.91 | $48.01 | $48.78 | $48.40 | 2,322,263 |
| 2019-05-08 | $48.37 | $48.85 | $48.06 | $48.54 | $48.16 | 2,461,318 |
| 2019-05-07 | $49.28 | $49.49 | $48.12 | $48.49 | $48.11 | 2,944,557 |
| 2019-05-06 | $49.04 | $49.89 | $48.70 | $49.66 | $49.27 | 1,612,027 |
| 2019-05-03 | $50.47 | $50.81 | $48.92 | $49.73 | $49.34 | 3,983,417 |
| 2019-05-02 | $51.01 | $51.27 | $49.93 | $50.42 | $50.03 | 2,330,068 |
| 2019-05-01 | $51.23 | $51.76 | $51.08 | $51.13 | $50.73 | 1,299,643 |
| 2019-04-30 | $51.70 | $51.85 | $50.74 | $51.27 | $50.87 | 2,598,529 |
| 2019-04-29 | $51.28 | $51.91 | $51.25 | $51.75 | $51.35 | 1,294,153 |
| 2019-04-26 | $50.91 | $51.39 | $50.68 | $51.20 | $50.80 | 2,313,503 |
| 2019-04-25 | $51.23 | $51.23 | $50.62 | $50.66 | $50.27 | 1,573,892 |
| 2019-04-24 | $51.30 | $52.02 | $51.00 | $51.35 | $50.95 | 2,204,013 |
| 2019-04-23 | $51.07 | $51.50 | $50.82 | $51.34 | $50.94 | 2,917,841 |
| 2019-04-22 | $52.33 | $52.33 | $50.88 | $51.11 | $50.71 | 2,252,824 |
| 2019-04-18 | $52.56 | $52.81 | $52.17 | $52.39 | $51.98 | 2,172,584 |
| 2019-04-17 | $52.40 | $52.89 | $52.29 | $52.53 | $52.12 | 2,403,946 |
| 2019-04-16 | $52.10 | $52.34 | $51.69 | $52.24 | $51.83 | 2,080,024 |
| 2019-04-15 | $51.74 | $51.94 | $51.09 | $51.76 | $51.36 | 1,784,961 |
| 2019-04-12 | $51.82 | $52.22 | $50.91 | $51.58 | $51.18 | 2,476,486 |
| 2019-04-11 | $51.74 | $52.13 | $51.46 | $51.56 | $51.16 | 2,633,349 |
| 2019-04-10 | $51.06 | $51.69 | $50.92 | $51.63 | $51.23 | 2,421,245 |
| 2019-04-09 | $51.15 | $51.31 | $50.77 | $51.11 | $50.71 | 2,063,100 |
| 2019-04-08 | $50.16 | $51.52 | $50.16 | $51.39 | $50.99 | 3,892,436 |
| 2019-04-05 | $49.86 | $50.40 | $49.79 | $50.37 | $49.98 | 2,286,261 |
| 2019-04-04 | $48.94 | $49.98 | $48.73 | $49.66 | $49.27 | 2,302,929 |
| 2019-04-03 | $48.20 | $49.20 | $47.96 | $48.81 | $48.43 | 2,864,312 |
| 2019-04-02 | $48.31 | $48.39 | $47.74 | $47.94 | $47.57 | 1,284,722 |
| 2019-04-01 | $48.00 | $48.66 | $47.90 | $48.21 | $47.84 | 2,290,084 |
| 2019-03-29 | $47.53 | $47.92 | $47.14 | $47.53 | $47.16 | 3,071,019 |
| 2019-03-28 | $47.50 | $47.90 | $47.29 | $47.29 | $46.92 | 2,733,862 |
| 2019-03-27 | $47.81 | $47.91 | $47.09 | $47.58 | $47.21 | 3,158,717 |
| 2019-03-26 | $45.81 | $48.14 | $45.81 | $47.32 | $46.95 | 6,169,149 |
| 2019-03-25 | $45.49 | $46.27 | $45.20 | $45.53 | $45.18 | 3,424,224 |
| 2019-03-22 | $45.89 | $46.11 | $45.04 | $45.06 | $44.71 | 2,970,073 |
| 2019-03-21 | $45.97 | $46.47 | $45.75 | $46.10 | $45.74 | 4,693,586 |
| 2019-03-20 | $47.00 | $47.20 | $45.96 | $46.16 | $45.80 | 5,196,574 |
| 2019-03-19 | $47.65 | $48.08 | $47.14 | $47.22 | $46.85 | 1,989,969 |
| 2019-03-18 | $47.75 | $47.84 | $47.23 | $47.64 | $47.27 | 3,620,597 |
| 2019-03-15 | $48.11 | $48.29 | $47.66 | $47.70 | $47.33 | 6,755,151 |
| 2019-03-14 | $49.02 | $49.11 | $47.97 | $48.24 | $47.87 | 5,885,838 |
| 2019-03-13 | $49.46 | $49.89 | $48.29 | $48.70 | $48.32 | 3,821,306 |
| 2019-03-12 | $49.33 | $49.63 | $49.18 | $49.44 | $49.06 | 1,964,936 |
| 2019-03-11 | $49.13 | $49.14 | $48.58 | $49.08 | $48.70 | 3,113,224 |
| 2019-03-08 | $48.59 | $49.03 | $48.35 | $49.01 | $48.63 | 1,856,363 |
| 2019-03-07 | $50.03 | $50.03 | $48.77 | $49.14 | $48.58 | 2,499,662 |
| 2019-03-06 | $50.28 | $50.42 | $49.69 | $50.02 | $49.45 | 2,226,059 |
| 2019-03-05 | $49.94 | $50.23 | $49.75 | $50.20 | $49.63 | 2,081,790 |
| 2019-03-04 | $51.08 | $51.18 | $49.69 | $50.11 | $49.54 | 2,029,449 |
| 2019-03-01 | $50.60 | $50.93 | $50.38 | $50.79 | $50.21 | 2,426,075 |
| 2019-02-28 | $49.75 | $50.41 | $49.18 | $50.21 | $49.64 | 2,865,901 |
| 2019-02-27 | $50.19 | $50.28 | $49.45 | $49.62 | $49.06 | 2,439,160 |
| 2019-02-26 | $50.50 | $50.65 | $49.97 | $50.47 | $49.90 | 2,121,184 |
| 2019-02-25 | $51.94 | $51.94 | $50.54 | $50.58 | $50.00 | 2,584,592 |
| 2019-02-22 | $50.99 | $51.70 | $50.60 | $51.69 | $51.10 | 3,410,480 |
| 2019-02-21 | $51.20 | $51.21 | $50.54 | $50.92 | $50.34 | 1,901,540 |
| 2019-02-20 | $50.51 | $51.63 | $50.45 | $51.20 | $50.62 | 4,281,082 |
| 2019-02-19 | $50.60 | $50.82 | $50.29 | $50.57 | $49.99 | 4,189,907 |
| 2019-02-15 | $48.60 | $51.07 | $48.46 | $50.64 | $50.06 | 6,830,871 |
| 2019-02-14 | $48.33 | $49.63 | $48.15 | $49.10 | $48.54 | 4,485,569 |
| 2019-02-13 | $48.64 | $48.79 | $48.19 | $48.43 | $47.88 | 3,068,404 |
| 2019-02-12 | $48.31 | $48.76 | $48.13 | $48.38 | $47.83 | 3,191,849 |
| 2019-02-11 | $49.18 | $49.61 | $47.95 | $48.09 | $47.54 | 2,586,085 |
| 2019-02-08 | $48.97 | $49.56 | $48.64 | $49.56 | $49.00 | 1,781,687 |
| 2019-02-07 | $49.52 | $49.58 | $48.53 | $49.15 | $48.59 | 1,483,077 |
| 2019-02-06 | $49.94 | $50.19 | $49.59 | $49.78 | $49.21 | 1,771,165 |
| 2019-02-05 | $49.54 | $49.99 | $49.36 | $49.81 | $49.24 | 2,385,140 |
| 2019-02-04 | $49.57 | $49.79 | $49.26 | $49.51 | $48.95 | 1,594,325 |
| 2019-02-01 | $49.69 | $49.78 | $49.01 | $49.67 | $49.10 | 1,902,344 |
| 2019-01-31 | $49.32 | $49.97 | $49.25 | $49.46 | $48.90 | 2,831,039 |
| 2019-01-30 | $50.30 | $50.64 | $48.63 | $49.50 | $48.94 | 2,261,156 |
| 2019-01-29 | $49.89 | $50.61 | $49.56 | $50.36 | $49.79 | 2,226,615 |
| 2019-01-28 | $48.95 | $50.34 | $48.72 | $50.05 | $49.48 | 3,265,748 |
| 2019-01-25 | $49.30 | $49.50 | $48.89 | $49.17 | $48.61 | 1,735,274 |
| 2019-01-24 | $48.46 | $49.09 | $48.28 | $48.98 | $48.42 | 2,220,063 |
| 2019-01-23 | $48.76 | $49.43 | $48.14 | $48.45 | $47.90 | 2,437,264 |
| 2019-01-22 | $49.10 | $49.22 | $48.24 | $48.46 | $47.91 | 3,263,490 |
| 2019-01-18 | $49.03 | $49.73 | $48.86 | $49.24 | $48.68 | 3,277,307 |
| 2019-01-17 | $48.72 | $49.13 | $48.20 | $48.77 | $48.21 | 6,261,571 |
| 2019-01-16 | $47.87 | $48.23 | $47.57 | $47.81 | $47.27 | 4,400,566 |
| 2019-01-15 | $47.88 | $48.28 | $47.64 | $47.80 | $47.26 | 2,360,883 |
| 2019-01-14 | $47.71 | $48.37 | $47.44 | $47.93 | $47.38 | 1,998,261 |
| 2019-01-11 | $47.84 | $48.32 | $47.57 | $47.97 | $47.42 | 2,636,051 |
| 2019-01-10 | $47.63 | $48.10 | $47.20 | $47.85 | $47.31 | 3,106,077 |
| 2019-01-09 | $48.47 | $48.49 | $47.70 | $47.80 | $47.26 | 3,239,601 |
| 2019-01-08 | $48.01 | $48.67 | $47.25 | $48.37 | $47.82 | 3,219,865 |
| 2019-01-07 | $47.13 | $48.28 | $46.87 | $47.67 | $47.13 | 3,413,800 |
| 2019-01-04 | $46.60 | $47.35 | $46.17 | $47.17 | $46.63 | 3,917,680 |
| 2019-01-03 | $45.33 | $46.69 | $45.13 | $46.13 | $45.60 | 5,106,621 |
| 2019-01-02 | $43.62 | $45.75 | $43.34 | $45.66 | $45.14 | 4,704,618 |
| 2018-12-31 | $43.75 | $43.84 | $42.81 | $43.72 | $43.22 | 3,278,857 |
| 2018-12-28 | $43.61 | $44.10 | $43.06 | $43.41 | $42.92 | 3,553,596 |
| 2018-12-27 | $42.77 | $43.37 | $41.58 | $43.37 | $42.88 | 4,001,938 |
| 2018-12-26 | $42.24 | $43.37 | $41.38 | $43.37 | $42.88 | 4,512,912 |
| 2018-12-24 | $42.64 | $43.42 | $42.00 | $42.02 | $41.54 | 1,921,300 |
| 2018-12-21 | $44.49 | $45.41 | $43.10 | $43.36 | $42.87 | 5,068,210 |
| 2018-12-20 | $45.05 | $45.33 | $43.43 | $44.14 | $43.64 | 3,356,511 |
| 2018-12-19 | $46.19 | $47.00 | $45.16 | $45.37 | $44.85 | 4,693,868 |
| 2018-12-18 | $47.40 | $47.50 | $45.83 | $46.20 | $45.67 | 5,371,779 |
| 2018-12-17 | $47.92 | $47.99 | $46.57 | $46.82 | $46.29 | 4,309,063 |
| 2018-12-14 | $47.68 | $48.48 | $47.45 | $48.05 | $47.50 | 3,553,902 |
| 2018-12-13 | $49.05 | $49.37 | $47.47 | $47.91 | $47.36 | 4,603,604 |
| 2018-12-12 | $48.54 | $49.40 | $48.54 | $48.66 | $48.11 | 5,318,019 |
| 2018-12-11 | $50.01 | $50.68 | $48.23 | $48.24 | $47.69 | 3,967,758 |
| 2018-12-10 | $50.92 | $51.11 | $49.37 | $49.76 | $49.19 | 3,784,825 |
| 2018-12-07 | $51.05 | $51.57 | $50.55 | $51.10 | $50.34 | 2,836,095 |
| 2018-12-06 | $51.02 | $51.35 | $50.27 | $51.31 | $50.54 | 3,657,781 |
| 2018-12-04 | $53.61 | $53.91 | $51.26 | $51.35 | $50.58 | 3,842,287 |
| 2018-12-03 | $54.48 | $54.84 | $52.52 | $53.51 | $52.71 | 3,357,910 |
| 2018-11-30 | $55.49 | $55.49 | $53.81 | $54.18 | $53.37 | 3,397,119 |
| 2018-11-29 | $54.65 | $55.75 | $54.50 | $55.35 | $54.52 | 1,926,549 |
| 2018-11-28 | $54.50 | $55.37 | $54.35 | $55.14 | $54.32 | 1,964,318 |
| 2018-11-27 | $53.66 | $54.13 | $53.54 | $54.12 | $53.31 | 2,332,796 |
| 2018-11-26 | $54.46 | $54.48 | $53.52 | $53.72 | $52.92 | 1,551,133 |
| 2018-11-23 | $53.45 | $54.45 | $53.32 | $53.92 | $53.11 | 943,400 |
| 2018-11-21 | $53.39 | $54.23 | $53.20 | $53.73 | $52.93 | 3,039,709 |
| 2018-11-20 | $54.09 | $54.46 | $52.16 | $52.88 | $52.09 | 4,395,222 |
| 2018-11-19 | $57.32 | $57.57 | $54.87 | $54.97 | $54.15 | 5,419,377 |
| 2018-11-16 | $57.12 | $57.80 | $56.52 | $57.49 | $56.63 | 1,411,109 |
| 2018-11-15 | $56.64 | $57.31 | $55.69 | $57.30 | $56.44 | 1,230,694 |
| 2018-11-14 | $57.32 | $57.62 | $56.61 | $56.96 | $56.11 | 1,723,808 |
| 2018-11-13 | $57.07 | $57.77 | $56.86 | $56.97 | $56.12 | 1,211,297 |
| 2018-11-12 | $57.62 | $57.95 | $57.11 | $57.13 | $56.28 | 1,798,674 |
| 2018-11-09 | $57.95 | $58.38 | $57.14 | $57.55 | $56.69 | 1,836,216 |
| 2018-11-08 | $57.81 | $58.48 | $57.46 | $57.92 | $57.05 | 1,570,234 |
| 2018-11-07 | $58.08 | $58.08 | $56.50 | $57.81 | $56.95 | 1,947,259 |
| 2018-11-06 | $57.18 | $58.02 | $56.70 | $57.79 | $56.93 | 1,604,435 |
| 2018-11-05 | $56.49 | $57.71 | $56.16 | $57.30 | $56.44 | 2,643,964 |
| 2018-11-02 | $57.36 | $59.56 | $55.75 | $56.17 | $55.33 | 4,739,647 |
| 2018-11-01 | $57.52 | $59.16 | $57.42 | $58.49 | $57.62 | 4,528,578 |
| 2018-10-31 | $56.66 | $57.94 | $56.40 | $57.35 | $56.49 | 2,610,489 |
| 2018-10-30 | $54.35 | $56.27 | $54.06 | $56.24 | $55.40 | 2,670,920 |
| 2018-10-29 | $54.37 | $55.25 | $53.34 | $54.13 | $53.32 | 2,760,901 |
| 2018-10-26 | $53.91 | $54.75 | $53.31 | $53.83 | $53.03 | 3,053,712 |
| 2018-10-25 | $53.86 | $55.07 | $53.28 | $54.68 | $53.86 | 3,905,151 |
| 2018-10-24 | $56.12 | $56.37 | $53.16 | $53.28 | $52.48 | 6,433,468 |
| 2018-10-23 | $56.02 | $56.57 | $55.38 | $56.26 | $55.42 | 1,708,477 |
| 2018-10-22 | $57.04 | $57.38 | $56.09 | $56.80 | $55.95 | 2,144,989 |
| 2018-10-19 | $56.45 | $57.41 | $56.20 | $57.20 | $56.35 | 2,503,720 |
| 2018-10-18 | $55.87 | $56.94 | $55.86 | $56.17 | $55.33 | 2,763,312 |
| 2018-10-17 | $55.12 | $56.16 | $54.97 | $55.86 | $55.03 | 2,680,823 |
| 2018-10-16 | $54.62 | $55.29 | $54.17 | $55.05 | $54.23 | 5,031,555 |
| 2018-10-15 | $53.94 | $54.93 | $53.94 | $54.36 | $53.55 | 1,717,722 |
| 2018-10-12 | $54.38 | $54.78 | $53.67 | $54.32 | $53.51 | 2,642,032 |
| 2018-10-11 | $55.55 | $55.66 | $53.69 | $53.82 | $53.02 | 3,846,209 |
| 2018-10-10 | $57.44 | $57.44 | $55.44 | $55.53 | $54.70 | 3,121,569 |
| 2018-10-09 | $57.00 | $58.53 | $56.67 | $57.38 | $56.52 | 4,638,136 |
| 2018-10-08 | $55.08 | $57.49 | $54.67 | $57.05 | $56.20 | 6,315,873 |
| 2018-10-05 | $56.28 | $56.55 | $55.19 | $55.32 | $54.49 | 2,042,648 |
| 2018-10-04 | $55.77 | $56.34 | $55.54 | $56.02 | $55.18 | 3,498,453 |
| 2018-10-03 | $56.64 | $56.64 | $55.65 | $55.91 | $55.07 | 4,171,394 |
| 2018-10-02 | $55.81 | $56.61 | $55.75 | $56.51 | $55.67 | 3,806,543 |
| 2018-10-01 | $57.51 | $57.53 | $55.47 | $55.76 | $54.93 | 3,609,529 |
| 2018-09-28 | $56.41 | $57.58 | $56.11 | $57.45 | $56.59 | 2,744,527 |
| 2018-09-27 | $56.44 | $56.74 | $55.90 | $56.55 | $55.70 | 2,364,489 |
| 2018-09-26 | $56.77 | $57.19 | $56.23 | $56.50 | $55.66 | 4,972,134 |
| 2018-09-25 | $56.70 | $56.80 | $56.37 | $56.55 | $55.70 | 3,346,514 |
| 2018-09-24 | $56.74 | $57.04 | $56.13 | $56.58 | $55.73 | 3,679,314 |
| 2018-09-21 | $56.49 | $56.94 | $56.29 | $56.74 | $55.89 | 6,121,104 |
| 2018-09-20 | $56.01 | $56.87 | $55.94 | $56.70 | $55.85 | 2,436,188 |
| 2018-09-19 | $55.77 | $56.38 | $55.47 | $55.97 | $55.13 | 5,072,076 |
| 2018-09-18 | $56.19 | $56.33 | $55.39 | $55.67 | $54.84 | 2,459,534 |
| 2018-09-17 | $55.90 | $56.59 | $55.39 | $56.28 | $55.44 | 3,617,101 |
| 2018-09-14 | $56.21 | $56.53 | $55.41 | $55.85 | $55.02 | 3,179,576 |
| 2018-09-13 | $55.40 | $56.72 | $55.35 | $56.21 | $55.37 | 3,297,320 |
| 2018-09-12 | $55.26 | $55.67 | $54.80 | $55.14 | $54.32 | 4,065,178 |
| 2018-09-11 | $54.68 | $55.84 | $54.68 | $55.40 | $54.57 | 4,247,511 |
| 2018-09-10 | $56.23 | $56.25 | $53.87 | $55.20 | $54.37 | 11,239,182 |
| 2018-09-07 | $54.85 | $57.15 | $54.51 | $56.06 | $55.22 | 6,751,947 |
| 2018-09-06 | $51.50 | $55.66 | $51.50 | $54.62 | $53.63 | 9,002,833 |
| 2018-09-05 | $53.29 | $53.71 | $52.58 | $52.95 | $51.99 | 3,906,091 |
| 2018-09-04 | $52.84 | $52.89 | $52.24 | $52.59 | $51.64 | 1,984,347 |
| 2018-08-31 | $52.85 | $53.25 | $52.76 | $53.02 | $52.06 | 1,708,079 |
| 2018-08-30 | $53.70 | $53.78 | $52.71 | $53.01 | $52.05 | 1,839,803 |
| 2018-08-29 | $53.54 | $54.12 | $53.12 | $53.89 | $52.91 | 1,665,410 |
| 2018-08-28 | $53.64 | $53.87 | $53.26 | $53.39 | $52.42 | 1,247,840 |
| 2018-08-27 | $53.33 | $53.76 | $53.26 | $53.66 | $52.69 | 2,138,975 |
| 2018-08-24 | $52.94 | $53.44 | $52.90 | $53.10 | $52.14 | 1,149,526 |
| 2018-08-23 | $53.28 | $53.44 | $52.69 | $52.88 | $51.92 | 1,729,069 |
| 2018-08-22 | $54.00 | $54.00 | $53.30 | $53.38 | $52.41 | 1,389,253 |
| 2018-08-21 | $53.70 | $54.29 | $53.53 | $53.97 | $52.99 | 2,038,535 |
| 2018-08-20 | $53.45 | $53.71 | $53.20 | $53.56 | $52.59 | 1,074,768 |
| 2018-08-17 | $52.97 | $53.56 | $52.90 | $53.22 | $52.26 | 1,525,883 |
| 2018-08-16 | $53.00 | $53.44 | $52.79 | $52.98 | $52.02 | 1,432,128 |
| 2018-08-15 | $52.24 | $52.89 | $51.87 | $52.80 | $51.84 | 2,286,067 |
| 2018-08-14 | $52.49 | $52.78 | $52.28 | $52.57 | $51.62 | 1,104,064 |
| 2018-08-13 | $52.58 | $52.89 | $52.08 | $52.21 | $51.27 | 1,734,864 |
| 2018-08-10 | $53.21 | $53.32 | $52.42 | $52.52 | $51.57 | 2,406,403 |
| 2018-08-09 | $53.30 | $54.79 | $53.13 | $53.57 | $52.60 | 4,561,540 |
| 2018-08-08 | $53.15 | $53.50 | $53.01 | $53.16 | $52.20 | 1,970,968 |
| 2018-08-07 | $52.95 | $53.80 | $52.70 | $53.22 | $52.26 | 3,220,715 |
| 2018-08-06 | $52.91 | $52.99 | $52.30 | $52.85 | $51.89 | 3,676,004 |
| 2018-08-03 | $52.20 | $53.19 | $51.21 | $53.16 | $52.20 | 8,243,103 |
| 2018-08-02 | $52.45 | $52.96 | $51.62 | $52.72 | $51.77 | 5,450,525 |
| 2018-08-01 | $52.68 | $53.00 | $52.01 | $52.55 | $51.60 | 4,070,612 |
| 2018-07-31 | $51.40 | $52.97 | $51.01 | $52.67 | $51.72 | 10,900,185 |
| 2018-07-30 | $53.29 | $53.45 | $50.91 | $51.28 | $50.35 | 15,733,867 |
| 2018-07-27 | $57.80 | $57.87 | $53.21 | $54.01 | $53.03 | 15,397,800 |
| 2018-07-26 | $57.55 | $58.52 | $57.53 | $57.53 | $56.49 | 1,492,680 |
| 2018-07-25 | $56.80 | $57.33 | $56.51 | $57.31 | $56.27 | 2,314,931 |
| 2018-07-24 | $57.35 | $57.44 | $56.29 | $56.66 | $55.63 | 2,123,297 |
| 2018-07-23 | $57.25 | $57.35 | $56.80 | $56.87 | $55.84 | 1,256,920 |
| 2018-07-20 | $57.34 | $57.37 | $56.46 | $57.23 | $56.19 | 2,313,790 |
| 2018-07-19 | $58.21 | $58.37 | $57.42 | $57.44 | $56.40 | 1,645,714 |
| 2018-07-18 | $58.02 | $58.56 | $57.88 | $58.22 | $57.17 | 2,102,980 |
| 2018-07-17 | $58.40 | $58.81 | $57.63 | $58.02 | $56.97 | 1,851,296 |
| 2018-07-16 | $59.01 | $59.07 | $58.42 | $58.83 | $57.77 | 2,507,240 |
| 2018-07-13 | $58.90 | $59.06 | $58.59 | $59.01 | $57.94 | 1,143,855 |
| 2018-07-12 | $59.45 | $59.52 | $59.01 | $59.12 | $58.05 | 1,718,537 |
| 2018-07-11 | $58.39 | $59.59 | $57.99 | $59.30 | $58.23 | 4,434,191 |
| 2018-07-10 | $58.58 | $58.94 | $57.90 | $58.74 | $57.68 | 2,454,697 |
| 2018-07-09 | $58.20 | $58.41 | $57.34 | $58.37 | $57.31 | 2,437,069 |
| 2018-07-06 | $57.06 | $58.25 | $57.00 | $58.15 | $57.10 | 2,642,039 |
| 2018-07-05 | $55.98 | $56.96 | $55.86 | $56.90 | $55.87 | 2,019,977 |
| 2018-07-03 | $56.08 | $56.35 | $55.51 | $55.64 | $54.63 | 888,084 |
| 2018-07-02 | $55.97 | $56.29 | $55.50 | $55.98 | $54.97 | 1,766,741 |
| 2018-06-29 | $56.12 | $56.75 | $55.80 | $56.22 | $55.20 | 2,435,378 |
| 2018-06-28 | $56.00 | $56.26 | $55.11 | $56.13 | $55.11 | 2,238,956 |
| 2018-06-27 | $56.14 | $56.59 | $55.64 | $55.71 | $54.70 | 2,490,410 |
| 2018-06-26 | $56.11 | $56.27 | $55.39 | $55.86 | $54.85 | 2,412,938 |
| 2018-06-25 | $56.63 | $56.97 | $55.62 | $56.24 | $55.22 | 3,253,695 |
| 2018-06-22 | $56.78 | $56.99 | $56.37 | $56.70 | $55.67 | 5,919,278 |
| 2018-06-21 | $57.87 | $58.17 | $56.24 | $56.40 | $55.38 | 3,639,108 |
| 2018-06-20 | $57.00 | $58.50 | $57.00 | $58.20 | $57.15 | 4,075,166 |
| 2018-06-19 | $55.71 | $56.74 | $55.55 | $56.46 | $55.44 | 3,480,437 |
| 2018-06-18 | $56.00 | $56.95 | $55.94 | $56.31 | $55.29 | 4,023,702 |
| 2018-06-15 | $55.16 | $56.35 | $55.16 | $56.11 | $55.09 | 4,680,676 |
| 2018-06-14 | $54.59 | $55.34 | $54.58 | $55.12 | $54.12 | 2,948,789 |
| 2018-06-13 | $54.10 | $55.02 | $53.55 | $54.26 | $53.28 | 6,966,018 |
| 2018-06-12 | $52.22 | $52.46 | $51.95 | $52.38 | $51.43 | 1,987,269 |
| 2018-06-11 | $51.07 | $52.35 | $51.05 | $51.99 | $51.05 | 4,556,608 |
| 2018-06-08 | $51.00 | $51.43 | $50.94 | $51.13 | $50.20 | 1,985,058 |
| 2018-06-07 | $50.75 | $51.60 | $50.55 | $51.01 | $50.09 | 4,457,901 |
| 2018-06-06 | $50.39 | $50.80 | $49.79 | $50.64 | $49.55 | 4,369,180 |
| 2018-06-05 | $50.30 | $50.43 | $49.88 | $50.23 | $49.15 | 2,243,554 |
| 2018-06-04 | $50.10 | $50.18 | $49.95 | $50.11 | $49.03 | 2,444,430 |
| 2018-06-01 | $50.50 | $50.56 | $49.87 | $49.98 | $48.90 | 2,108,119 |
| 2018-05-31 | $51.00 | $51.10 | $49.86 | $50.37 | $49.28 | 5,211,473 |
| 2018-05-30 | $50.66 | $51.51 | $50.30 | $51.23 | $50.13 | 3,598,549 |
| 2018-05-29 | $50.68 | $50.97 | $50.06 | $50.27 | $49.19 | 3,026,569 |
| 2018-05-25 | $50.63 | $51.44 | $50.62 | $50.97 | $49.87 | 1,987,344 |
| 2018-05-24 | $50.72 | $50.89 | $50.25 | $50.60 | $49.51 | 2,515,421 |
| 2018-05-23 | $51.19 | $51.43 | $50.37 | $50.51 | $49.42 | 3,718,279 |
| 2018-05-22 | $52.03 | $52.28 | $51.49 | $51.52 | $50.41 | 1,980,390 |
| 2018-05-21 | $52.36 | $52.58 | $51.83 | $52.00 | $50.88 | 3,563,978 |
| 2018-05-18 | $51.62 | $52.65 | $51.35 | $51.75 | $50.63 | 5,354,984 |
| 2018-05-17 | $53.10 | $53.90 | $49.95 | $51.61 | $50.50 | 11,988,745 |
| 2018-05-16 | $54.52 | $54.63 | $53.41 | $53.83 | $52.67 | 4,001,139 |
| 2018-05-15 | $54.37 | $55.50 | $53.97 | $54.42 | $53.25 | 6,122,269 |
| 2018-05-14 | $53.10 | $55.47 | $52.57 | $53.65 | $52.49 | 9,292,673 |
| 2018-05-11 | $52.34 | $52.59 | $51.94 | $52.52 | $51.39 | 2,489,509 |
| 2018-05-10 | $51.68 | $52.39 | $51.35 | $52.32 | $51.19 | 1,764,877 |
| 2018-05-09 | $51.29 | $51.92 | $50.99 | $51.44 | $50.33 | 1,655,779 |
| 2018-05-08 | $52.42 | $52.73 | $50.88 | $51.27 | $50.17 | 2,854,324 |
| 2018-05-07 | $52.97 | $53.02 | $51.54 | $52.42 | $51.29 | 4,781,997 |
| 2018-05-04 | $50.00 | $53.28 | $49.38 | $53.17 | $52.02 | 8,772,506 |
| 2018-05-03 | $48.93 | $49.12 | $47.54 | $48.74 | $47.69 | 3,956,043 |
| 2018-05-02 | $49.52 | $50.06 | $48.86 | $48.99 | $47.93 | 2,429,580 |
| 2018-05-01 | $49.14 | $49.64 | $48.53 | $49.61 | $48.54 | 2,262,106 |
| 2018-04-30 | $50.18 | $50.18 | $49.15 | $49.20 | $48.14 | 2,281,527 |
| 2018-04-27 | $50.19 | $50.28 | $49.47 | $49.97 | $48.89 | 4,060,685 |
| 2018-04-26 | $50.37 | $50.59 | $49.87 | $50.03 | $48.95 | 1,746,613 |
| 2018-04-25 | $49.94 | $50.82 | $49.69 | $50.42 | $49.33 | 2,375,919 |
| 2018-04-24 | $49.95 | $50.59 | $49.58 | $49.95 | $48.87 | 2,477,684 |
| 2018-04-23 | $49.36 | $50.03 | $49.22 | $49.71 | $48.64 | 2,307,733 |
| 2018-04-20 | $51.00 | $51.02 | $49.04 | $49.33 | $48.27 | 4,512,591 |
| 2018-04-19 | $51.26 | $51.99 | $50.93 | $50.95 | $49.85 | 2,446,930 |
| 2018-04-18 | $51.31 | $51.85 | $51.15 | $51.17 | $50.07 | 1,281,275 |
| 2018-04-17 | $51.07 | $51.60 | $50.54 | $51.14 | $50.04 | 2,222,071 |
| 2018-04-16 | $50.33 | $51.16 | $49.88 | $50.90 | $49.80 | 3,180,953 |
| 2018-04-13 | $50.18 | $51.35 | $49.77 | $50.07 | $48.99 | 2,951,414 |
| 2018-04-12 | $51.15 | $51.25 | $49.65 | $50.06 | $48.98 | 6,522,450 |
| 2018-04-11 | $51.74 | $52.34 | $50.17 | $51.01 | $49.91 | 6,767,605 |
| 2018-04-10 | $53.09 | $53.21 | $52.08 | $52.12 | $51.00 | 3,985,517 |
| 2018-04-09 | $52.98 | $53.27 | $52.60 | $52.85 | $51.71 | 2,654,273 |
| 2018-04-06 | $52.64 | $53.31 | $52.15 | $52.84 | $51.70 | 3,243,094 |
| 2018-04-05 | $53.70 | $53.87 | $52.53 | $52.88 | $51.74 | 6,397,705 |
| 2018-04-04 | $51.92 | $53.89 | $51.59 | $53.79 | $52.63 | 6,509,032 |
| 2018-04-03 | $51.69 | $53.01 | $51.09 | $52.86 | $51.72 | 5,425,411 |
| 2018-04-02 | $51.40 | $51.51 | $50.33 | $50.71 | $49.62 | 3,175,222 |
| 2018-03-29 | $51.90 | $52.08 | $50.65 | $51.39 | $50.28 | 4,046,088 |
| 2018-03-28 | $52.43 | $53.43 | $51.65 | $51.88 | $50.76 | 3,730,243 |
| 2018-03-27 | $52.02 | $52.80 | $51.63 | $52.35 | $51.22 | 4,249,077 |
| 2018-03-26 | $49.86 | $51.76 | $49.61 | $51.69 | $50.58 | 4,721,249 |
| 2018-03-23 | $50.39 | $50.95 | $49.24 | $49.27 | $48.21 | 2,817,457 |
| 2018-03-22 | $50.49 | $50.94 | $50.23 | $50.26 | $49.18 | 2,484,498 |
| 2018-03-21 | $50.25 | $51.22 | $50.11 | $50.87 | $49.77 | 2,815,177 |
| 2018-03-20 | $50.91 | $51.00 | $50.08 | $50.26 | $49.18 | 2,601,063 |
| 2018-03-19 | $50.96 | $51.26 | $50.14 | $50.81 | $49.71 | 3,741,040 |
| 2018-03-16 | $51.14 | $51.70 | $50.93 | $50.95 | $49.85 | 5,103,782 |
| 2018-03-15 | $51.45 | $51.78 | $50.63 | $51.04 | $49.94 | 2,531,306 |
| 2018-03-14 | $51.78 | $52.12 | $51.08 | $51.27 | $50.17 | 3,212,624 |
| 2018-03-13 | $52.45 | $52.70 | $51.73 | $51.90 | $50.78 | 5,224,160 |
| 2018-03-12 | $52.28 | $52.84 | $52.10 | $52.29 | $51.16 | 8,700,448 |
| 2018-03-09 | $52.89 | $53.20 | $50.54 | $52.18 | $51.06 | 8,597,635 |
| 2018-03-08 | $52.00 | $52.75 | $52.00 | $52.66 | $51.53 | 2,073,444 |
| 2018-03-07 | $52.89 | $53.07 | $51.80 | $52.11 | $50.81 | 3,806,027 |
| 2018-03-06 | $53.46 | $53.75 | $52.07 | $53.23 | $51.91 | 3,460,589 |
| 2018-03-05 | $53.10 | $53.80 | $53.00 | $53.41 | $52.08 | 2,390,342 |
| 2018-03-02 | $51.90 | $53.44 | $51.77 | $53.32 | $51.99 | 3,410,997 |
| 2018-03-01 | $53.05 | $53.16 | $51.65 | $52.11 | $50.81 | 2,594,559 |
| 2018-02-28 | $54.19 | $54.44 | $52.95 | $52.97 | $51.65 | 3,077,894 |
| 2018-02-27 | $55.60 | $56.08 | $54.13 | $54.15 | $52.80 | 2,437,046 |
| 2018-02-26 | $55.25 | $55.82 | $54.73 | $55.68 | $54.29 | 1,977,186 |
| 2018-02-23 | $54.69 | $55.20 | $54.24 | $55.12 | $53.75 | 2,823,509 |
| 2018-02-22 | $55.74 | $56.06 | $54.19 | $54.32 | $52.97 | 2,830,821 |
| 2018-02-21 | $55.85 | $56.24 | $55.32 | $55.38 | $54.00 | 2,635,569 |
| 2018-02-20 | $55.21 | $56.76 | $55.10 | $56.25 | $54.85 | 3,264,909 |
| 2018-02-16 | $57.00 | $57.48 | $55.02 | $55.39 | $54.01 | 5,438,644 |
| 2018-02-15 | $56.07 | $57.07 | $55.44 | $56.74 | $55.33 | 5,258,167 |
| 2018-02-14 | $54.27 | $56.10 | $54.06 | $55.85 | $54.46 | 4,106,511 |
| 2018-02-13 | $53.03 | $54.70 | $52.98 | $54.67 | $53.31 | 4,698,684 |
| 2018-02-12 | $53.19 | $53.59 | $52.72 | $53.16 | $51.84 | 4,559,325 |
| 2018-02-09 | $52.08 | $53.24 | $50.63 | $52.76 | $51.45 | 4,504,251 |
| 2018-02-08 | $53.55 | $53.97 | $51.74 | $51.80 | $50.51 | 4,784,724 |
| 2018-02-07 | $53.91 | $54.90 | $53.30 | $53.44 | $52.11 | 4,054,160 |
| 2018-02-06 | $53.10 | $54.82 | $52.88 | $53.81 | $52.47 | 4,335,556 |
| 2018-02-05 | $55.25 | $56.18 | $53.99 | $54.08 | $52.73 | 4,619,086 |
| 2018-02-02 | $59.08 | $59.09 | $55.29 | $55.40 | $54.02 | 7,582,865 |
| 2018-02-01 | $57.66 | $59.59 | $57.66 | $58.93 | $57.46 | 3,917,247 |
| 2018-01-31 | $58.50 | $59.13 | $57.15 | $57.61 | $56.18 | 4,382,667 |
| 2018-01-30 | $58.54 | $59.29 | $58.36 | $58.40 | $56.95 | 2,649,684 |
| 2018-01-29 | $59.31 | $59.53 | $58.59 | $58.73 | $57.27 | 4,461,821 |
| 2018-01-26 | $59.59 | $60.07 | $59.41 | $60.00 | $58.51 | 2,789,483 |
| 2018-01-25 | $59.29 | $60.10 | $58.47 | $59.27 | $57.80 | 4,579,282 |
| 2018-01-24 | $57.76 | $59.28 | $57.61 | $59.23 | $57.76 | 3,894,454 |
| 2018-01-23 | $58.05 | $58.53 | $57.16 | $57.52 | $56.09 | 4,807,197 |
| 2018-01-22 | $57.18 | $58.26 | $56.56 | $58.25 | $56.80 | 6,519,687 |
| 2018-01-19 | $59.99 | $60.19 | $57.67 | $57.75 | $56.31 | 6,213,851 |
| 2018-01-18 | $59.28 | $61.59 | $59.02 | $60.00 | $58.51 | 7,213,010 |
| 2018-01-17 | $59.53 | $61.00 | $58.03 | $58.90 | $57.43 | 5,879,395 |
| 2018-01-16 | $59.19 | $60.20 | $58.45 | $59.43 | $57.95 | 5,818,763 |
| 2018-01-12 | $57.78 | $59.45 | $57.26 | $58.83 | $57.37 | 6,216,562 |
| 2018-01-11 | $56.85 | $57.89 | $56.83 | $57.78 | $56.34 | 3,483,069 |
| 2018-01-10 | $56.24 | $57.25 | $55.68 | $56.66 | $55.25 | 3,770,230 |
| 2018-01-09 | $56.64 | $56.86 | $55.87 | $55.99 | $54.60 | 5,242,486 |
| 2018-01-08 | $57.58 | $57.64 | $56.43 | $56.76 | $55.35 | 3,633,069 |
| 2018-01-05 | $58.26 | $58.29 | $57.39 | $57.58 | $56.15 | 3,169,273 |
| 2018-01-04 | $59.43 | $59.50 | $57.42 | $58.00 | $56.56 | 6,601,184 |
| 2018-01-03 | $59.20 | $59.41 | $58.76 | $59.20 | $57.73 | 2,966,135 |
| 2018-01-02 | $58.19 | $59.55 | $58.19 | $59.17 | $57.70 | 3,177,625 |
| 2017-12-29 | $59.29 | $59.44 | $58.87 | $59.00 | $57.53 | 2,322,248 |
| 2017-12-28 | $59.31 | $59.59 | $58.94 | $59.26 | $57.79 | 2,135,499 |
| 2017-12-27 | $60.35 | $60.38 | $58.97 | $59.29 | $57.81 | 3,659,856 |
| 2017-12-26 | $59.87 | $60.42 | $59.87 | $60.19 | $58.69 | 1,647,813 |
| 2017-12-22 | $60.34 | $60.66 | $59.96 | $60.17 | $58.67 | 2,315,134 |
| 2017-12-21 | $59.85 | $60.77 | $59.77 | $60.53 | $59.02 | 4,956,988 |
| 2017-12-20 | $59.63 | $60.47 | $58.84 | $60.08 | $58.58 | 5,412,726 |
| 2017-12-19 | $59.08 | $60.01 | $59.00 | $59.46 | $57.98 | 3,017,135 |
| 2017-12-18 | $59.06 | $59.57 | $58.58 | $59.00 | $57.53 | 3,625,841 |
| 2017-12-15 | $58.54 | $59.12 | $58.20 | $58.90 | $57.43 | 4,306,131 |
| 2017-12-14 | $58.00 | $58.57 | $57.51 | $58.13 | $56.68 | 4,458,471 |
| 2017-12-13 | $57.89 | $58.15 | $57.13 | $57.17 | $55.75 | 3,110,799 |
| 2017-12-12 | $57.84 | $58.14 | $57.18 | $57.97 | $56.53 | 3,003,185 |
| 2017-12-11 | $57.87 | $57.90 | $56.91 | $57.68 | $56.24 | 4,312,671 |
| 2017-12-08 | $57.15 | $57.70 | $56.58 | $57.47 | $56.04 | 2,505,554 |
| 2017-12-07 | $57.29 | $58.10 | $57.04 | $57.20 | $55.60 | 2,931,057 |
| 2017-12-06 | $58.35 | $58.62 | $57.31 | $57.43 | $55.83 | 2,796,717 |
| 2017-12-05 | $60.16 | $60.29 | $58.08 | $58.10 | $56.48 | 4,482,251 |
| 2017-12-04 | $57.57 | $60.14 | $57.51 | $60.10 | $58.42 | 6,749,563 |
| 2017-12-01 | $55.89 | $57.29 | $55.51 | $57.11 | $55.51 | 5,325,523 |
| 2017-11-30 | $56.53 | $56.84 | $55.61 | $56.06 | $54.49 | 6,163,492 |
| 2017-11-29 | $54.79 | $56.75 | $54.56 | $56.54 | $54.96 | 7,724,115 |
| 2017-11-28 | $55.87 | $55.87 | $54.41 | $54.76 | $53.23 | 7,847,786 |
| 2017-11-27 | $56.73 | $56.75 | $55.49 | $55.96 | $54.40 | 6,171,127 |
| 2017-11-24 | $56.50 | $56.96 | $56.21 | $56.54 | $54.96 | 3,207,803 |
| 2017-11-22 | $56.64 | $57.22 | $55.86 | $56.24 | $54.67 | 6,782,139 |
| 2017-11-21 | $55.89 | $56.87 | $55.78 | $56.74 | $55.16 | 14,948,802 |
| 2017-11-20 | $56.64 | $57.29 | $55.86 | $55.93 | $54.37 | 10,808,914 |
| 2017-11-17 | $56.30 | $57.25 | $55.16 | $56.74 | $55.16 | 29,721,559 |
| 2017-11-16 | $55.67 | $57.60 | $55.65 | $56.40 | $54.82 | 29,797,018 |
| 2017-11-15 | $56.33 | $56.75 | $55.63 | $56.04 | $54.47 | 30,246,813 |
| 2017-11-14 | $55.92 | $56.75 | $54.70 | $56.41 | $54.83 | 23,212,254 |
| 2017-11-13 | $56.58 | $56.74 | $55.32 | $55.92 | $54.36 | 21,410,633 |
| 2017-11-10 | $58.51 | $58.90 | $56.48 | $56.74 | $55.16 | 17,943,962 |
| 2017-11-09 | $56.80 | $58.70 | $56.67 | $58.08 | $56.46 | 12,346,481 |
| 2017-11-08 | $57.37 | $57.84 | $56.60 | $57.25 | $55.65 | 12,565,659 |
| 2017-11-07 | $57.17 | $59.25 | $57.13 | $57.61 | $56.00 | 15,613,392 |
| 2017-11-06 | $55.20 | $57.25 | $54.62 | $56.96 | $55.37 | 10,598,034 |
| 2017-11-03 | $53.96 | $56.20 | $52.75 | $55.40 | $53.85 | 15,147,290 |
| 2017-11-02 | $56.07 | $56.07 | $54.00 | $54.46 | $52.94 | 12,678,742 |
| 2017-11-01 | $56.21 | $56.71 | $55.74 | $56.19 | $54.62 | 7,009,093 |
| 2017-10-31 | $56.19 | $56.45 | $55.80 | $56.12 | $54.55 | 5,019,737 |
| 2017-10-30 | $56.51 | $57.24 | $56.12 | $56.12 | $54.55 | 4,882,152 |
| 2017-10-27 | $57.07 | $57.18 | $55.51 | $56.75 | $55.16 | 4,936,987 |
| 2017-10-26 | $57.09 | $58.01 | $56.76 | $57.04 | $55.45 | 6,161,249 |
| 2017-10-25 | $56.95 | $57.46 | $56.55 | $57.27 | $55.67 | 2,286,893 |
| 2017-10-24 | $57.65 | $58.11 | $56.90 | $56.94 | $55.35 | 4,373,689 |
| 2017-10-23 | $58.82 | $58.82 | $57.84 | $57.95 | $56.33 | 3,632,435 |
| 2017-10-20 | $58.35 | $59.27 | $58.21 | $58.92 | $57.27 | 7,963,745 |
| 2017-10-19 | $56.85 | $57.89 | $56.70 | $57.83 | $56.21 | 1,966,845 |
| 2017-10-18 | $56.71 | $57.84 | $56.51 | $56.96 | $55.37 | 3,243,021 |
| 2017-10-17 | $56.74 | $56.94 | $56.35 | $56.66 | $55.08 | 2,284,497 |
| 2017-10-16 | $56.99 | $57.60 | $56.58 | $56.90 | $55.31 | 2,987,557 |
| 2017-10-13 | $56.44 | $57.32 | $56.22 | $57.00 | $55.41 | 2,699,990 |
| 2017-10-12 | $56.60 | $57.27 | $56.37 | $56.51 | $54.93 | 3,856,879 |
| 2017-10-11 | $57.33 | $57.39 | $56.36 | $57.10 | $55.51 | 4,930,130 |
| 2017-10-10 | $58.32 | $58.51 | $57.12 | $57.39 | $55.79 | 2,848,235 |
| 2017-10-09 | $58.35 | $58.49 | $57.84 | $57.92 | $56.30 | 1,262,520 |
| 2017-10-06 | $58.78 | $58.88 | $57.93 | $58.30 | $56.67 | 2,351,617 |
| 2017-10-05 | $59.91 | $60.28 | $58.51 | $58.90 | $57.25 | 3,932,088 |
| 2017-10-04 | $58.81 | $60.14 | $58.66 | $59.97 | $58.30 | 4,217,996 |
| 2017-10-03 | $58.44 | $59.04 | $58.15 | $58.89 | $57.25 | 3,557,947 |
| 2017-10-02 | $58.37 | $58.71 | $57.60 | $58.55 | $56.91 | 3,511,841 |
| 2017-09-29 | $57.06 | $58.10 | $56.91 | $58.00 | $56.38 | 5,977,484 |
| 2017-09-28 | $57.97 | $58.20 | $56.92 | $56.92 | $55.33 | 3,646,639 |
| 2017-09-27 | $58.05 | $58.66 | $57.47 | $58.21 | $56.58 | 4,486,320 |
| 2017-09-26 | $60.00 | $60.21 | $57.99 | $58.00 | $56.38 | 3,754,809 |
| 2017-09-25 | $59.40 | $60.74 | $59.26 | $60.10 | $58.42 | 4,628,110 |
| 2017-09-22 | $58.73 | $59.26 | $58.28 | $59.23 | $57.58 | 1,985,021 |
| 2017-09-21 | $59.00 | $59.15 | $58.55 | $58.79 | $57.15 | 1,581,830 |
| 2017-09-20 | $58.91 | $59.39 | $58.67 | $59.05 | $57.40 | 1,785,913 |
| 2017-09-19 | $57.83 | $58.99 | $57.44 | $58.85 | $57.21 | 4,001,726 |
| 2017-09-18 | $58.34 | $58.81 | $57.45 | $57.72 | $56.11 | 2,822,928 |
| 2017-09-15 | $57.89 | $58.83 | $57.89 | $58.23 | $56.60 | 4,919,962 |
| 2017-09-14 | $60.08 | $60.16 | $57.59 | $58.15 | $56.53 | 5,410,649 |
| 2017-09-13 | $59.00 | $60.60 | $59.00 | $60.51 | $58.82 | 3,588,591 |
| 2017-09-12 | $58.06 | $59.45 | $57.63 | $58.82 | $57.18 | 3,633,834 |
| 2017-09-11 | $59.79 | $59.92 | $57.92 | $58.00 | $56.38 | 4,980,384 |
| 2017-09-08 | $60.24 | $60.39 | $58.68 | $59.42 | $57.76 | 5,195,595 |
| 2017-09-07 | $61.97 | $61.99 | $59.25 | $60.50 | $58.81 | 6,171,796 |
| 2017-09-06 | $63.82 | $63.82 | $61.84 | $61.98 | $60.07 | 3,725,588 |
| 2017-09-05 | $64.10 | $64.51 | $63.31 | $63.64 | $61.68 | 1,735,223 |
| 2017-09-01 | $64.23 | $64.69 | $64.02 | $64.34 | $62.36 | 977,372 |
| 2017-08-31 | $64.57 | $64.99 | $64.01 | $64.06 | $62.09 | 1,507,001 |
| 2017-08-30 | $63.26 | $64.55 | $63.04 | $64.51 | $62.52 | 2,319,807 |
| 2017-08-29 | $63.35 | $63.75 | $63.04 | $63.27 | $61.32 | 2,210,771 |
| 2017-08-28 | $64.13 | $64.63 | $63.54 | $63.75 | $61.79 | 1,291,404 |
| 2017-08-25 | $64.10 | $64.68 | $63.75 | $63.89 | $61.92 | 1,785,283 |
| 2017-08-24 | $64.90 | $65.10 | $63.98 | $63.98 | $62.01 | 2,198,277 |
| 2017-08-23 | $65.27 | $65.50 | $64.35 | $64.72 | $62.73 | 1,952,466 |
| 2017-08-22 | $65.11 | $65.94 | $64.87 | $65.65 | $63.63 | 1,235,332 |
| 2017-08-21 | $64.92 | $65.24 | $64.69 | $65.01 | $63.01 | 1,214,787 |
| 2017-08-18 | $65.77 | $65.84 | $64.78 | $64.80 | $62.80 | 1,917,409 |
| 2017-08-17 | $66.45 | $67.11 | $65.59 | $65.69 | $63.67 | 2,728,899 |
| 2017-08-16 | $66.85 | $66.94 | $66.16 | $66.52 | $64.47 | 1,800,816 |
| 2017-08-15 | $66.42 | $66.91 | $65.86 | $66.70 | $64.64 | 2,087,884 |
| 2017-08-14 | $67.17 | $67.57 | $66.28 | $66.28 | $64.24 | 2,254,211 |
| 2017-08-11 | $66.17 | $67.17 | $66.07 | $66.71 | $64.65 | 2,770,858 |
| 2017-08-10 | $65.20 | $66.50 | $65.20 | $66.19 | $64.15 | 3,890,372 |
| 2017-08-09 | $65.12 | $65.57 | $62.70 | $65.35 | $63.34 | 5,325,444 |
| 2017-08-08 | $65.76 | $66.66 | $64.56 | $65.70 | $63.68 | 4,528,654 |
| 2017-08-07 | $63.49 | $64.63 | $63.05 | $64.52 | $62.53 | 3,975,622 |
| 2017-08-04 | $64.38 | $64.63 | $63.39 | $63.62 | $61.66 | 2,440,945 |
| 2017-08-03 | $64.86 | $65.34 | $64.29 | $64.83 | $62.83 | 1,947,265 |
| 2017-08-02 | $65.58 | $65.74 | $63.75 | $64.81 | $62.81 | 3,634,199 |
| 2017-08-01 | $64.38 | $64.63 | $63.39 | $63.62 | $61.66 | 2,494,440 |
| 2017-07-31 | $67.47 | $67.62 | $65.75 | $65.83 | $63.80 | 2,921,152 |
| 2017-07-28 | $67.38 | $67.63 | $67.00 | $67.43 | $65.35 | 1,513,386 |
| 2017-07-27 | $67.04 | $68.75 | $67.04 | $67.56 | $65.48 | 3,462,487 |
| 2017-07-26 | $66.33 | $67.29 | $66.25 | $66.62 | $64.57 | 2,016,228 |
| 2017-07-25 | $66.36 | $66.38 | $65.56 | $66.08 | $64.04 | 1,602,043 |
| 2017-07-24 | $65.89 | $66.50 | $65.57 | $66.26 | $64.22 | 1,501,416 |
| 2017-07-21 | $65.72 | $65.92 | $65.10 | $65.83 | $63.80 | 1,747,179 |
| 2017-07-20 | $65.00 | $66.34 | $64.77 | $65.86 | $63.83 | 2,735,258 |
| 2017-07-19 | $65.17 | $66.53 | $64.32 | $64.98 | $62.98 | 2,872,439 |
| 2017-07-18 | $64.62 | $64.62 | $63.65 | $64.20 | $62.22 | 1,444,345 |
| 2017-07-17 | $63.94 | $64.62 | $63.55 | $64.60 | $62.61 | 1,371,128 |
| 2017-07-14 | $63.18 | $64.33 | $62.98 | $63.95 | $61.98 | 1,425,350 |
| 2017-07-13 | $63.45 | $63.88 | $62.80 | $63.09 | $61.15 | 1,656,669 |
| 2017-07-12 | $63.99 | $64.39 | $63.22 | $63.37 | $61.42 | 1,360,537 |
| 2017-07-11 | $63.61 | $64.07 | $63.15 | $63.77 | $61.81 | 1,903,518 |
| 2017-07-10 | $62.78 | $63.82 | $62.78 | $63.70 | $61.74 | 1,650,475 |
| 2017-07-07 | $62.24 | $63.14 | $61.95 | $62.81 | $60.87 | 1,786,549 |
| 2017-07-06 | $63.20 | $63.21 | $62.02 | $62.07 | $60.16 | 1,796,745 |
| 2017-07-05 | $64.08 | $64.32 | $63.25 | $63.27 | $61.32 | 1,588,110 |
| 2017-07-03 | $64.17 | $64.87 | $63.92 | $64.16 | $62.18 | 988,461 |
| 2017-06-30 | $63.89 | $64.18 | $63.34 | $63.78 | $61.81 | 2,378,319 |
| 2017-06-29 | $65.03 | $65.22 | $63.23 | $63.55 | $61.59 | 2,566,120 |
| 2017-06-28 | $64.41 | $65.23 | $64.21 | $65.15 | $63.14 | 2,497,220 |
| 2017-06-27 | $64.28 | $64.99 | $64.00 | $64.02 | $62.05 | 2,347,258 |
| 2017-06-26 | $63.77 | $64.72 | $63.73 | $64.36 | $62.38 | 3,192,981 |
| 2017-06-23 | $62.39 | $63.83 | $62.11 | $63.61 | $61.65 | 4,171,544 |
| 2017-06-22 | $62.27 | $63.41 | $62.08 | $62.55 | $60.62 | 3,924,525 |
| 2017-06-21 | $60.66 | $63.15 | $60.30 | $62.53 | $60.60 | 5,826,935 |
| 2017-06-20 | $62.03 | $62.29 | $60.51 | $60.66 | $58.79 | 2,575,712 |
| 2017-06-19 | $62.17 | $62.60 | $61.94 | $62.24 | $60.32 | 1,958,022 |
| 2017-06-16 | $61.60 | $62.25 | $60.94 | $62.23 | $60.31 | 3,588,612 |
| 2017-06-15 | $60.72 | $61.61 | $60.48 | $61.51 | $59.61 | 2,377,822 |
| 2017-06-14 | $61.79 | $61.96 | $60.51 | $60.74 | $58.87 | 2,686,597 |
| 2017-06-13 | $62.46 | $62.73 | $61.81 | $61.85 | $59.94 | 2,505,076 |
| 2017-06-12 | $60.82 | $63.37 | $60.82 | $62.65 | $60.72 | 4,709,295 |
| 2017-06-09 | $60.29 | $60.83 | $59.72 | $60.71 | $58.84 | 2,533,514 |
| 2017-06-08 | $61.06 | $61.16 | $60.01 | $60.35 | $58.49 | 2,093,913 |
| 2017-06-07 | $60.92 | $61.44 | $60.72 | $61.17 | $59.29 | 2,011,774 |
| 2017-06-06 | $60.08 | $61.52 | $59.78 | $60.87 | $58.82 | 3,640,298 |
| 2017-06-05 | $61.05 | $61.09 | $59.72 | $60.34 | $58.31 | 3,965,255 |
| 2017-06-02 | $61.75 | $62.15 | $61.20 | $61.30 | $59.24 | 3,101,806 |
| 2017-06-01 | $61.16 | $62.05 | $60.82 | $61.73 | $59.65 | 3,254,053 |
| 2017-05-31 | $61.60 | $61.83 | $60.90 | $61.11 | $59.05 | 3,711,093 |
| 2017-05-30 | $61.60 | $61.77 | $61.34 | $61.52 | $59.45 | 1,645,119 |
| 2017-05-26 | $61.60 | $61.68 | $61.20 | $61.57 | $59.50 | 1,997,423 |
| 2017-05-25 | $61.85 | $62.50 | $61.49 | $61.60 | $59.53 | 2,471,887 |
| 2017-05-24 | $61.64 | $61.95 | $61.30 | $61.61 | $59.54 | 1,645,268 |
| 2017-05-23 | $61.97 | $62.04 | $61.35 | $61.47 | $59.40 | 1,571,514 |
| 2017-05-22 | $61.69 | $62.13 | $61.41 | $62.05 | $59.96 | 2,607,971 |
| 2017-05-19 | $60.53 | $61.87 | $60.10 | $61.66 | $59.58 | 4,052,368 |
| 2017-05-18 | $60.53 | $61.14 | $60.25 | $60.38 | $58.35 | 4,383,953 |
| 2017-05-17 | $60.61 | $61.22 | $60.29 | $60.38 | $58.35 | 3,590,267 |
| 2017-05-16 | $62.31 | $62.42 | $60.81 | $61.20 | $59.14 | 3,615,046 |
| 2017-05-15 | $62.21 | $62.68 | $61.82 | $62.08 | $59.99 | 2,069,123 |
| 2017-05-12 | $62.63 | $62.93 | $62.01 | $62.20 | $60.11 | 1,729,827 |
| 2017-05-11 | $62.47 | $63.02 | $62.00 | $62.75 | $60.64 | 2,626,889 |
| 2017-05-10 | $63.09 | $63.09 | $61.94 | $62.53 | $60.43 | 4,436,352 |
| 2017-05-09 | $63.40 | $63.85 | $62.10 | $63.56 | $61.42 | 3,162,040 |
| 2017-05-08 | $65.32 | $65.70 | $63.09 | $63.37 | $61.24 | 4,973,005 |
| 2017-05-05 | $65.30 | $66.00 | $64.31 | $65.20 | $63.01 | 4,566,364 |
| 2017-05-04 | $63.09 | $64.24 | $61.08 | $63.85 | $61.70 | 9,446,309 |
| 2017-05-03 | $65.41 | $65.88 | $62.25 | $63.46 | $61.32 | 6,563,062 |
| 2017-05-02 | $66.68 | $67.00 | $65.42 | $65.66 | $63.45 | 3,272,261 |
| 2017-05-01 | $66.89 | $66.97 | $65.97 | $66.65 | $64.41 | 2,158,055 |
| 2017-04-28 | $66.55 | $66.74 | $66.00 | $66.56 | $64.32 | 2,368,009 |
| 2017-04-27 | $67.22 | $67.35 | $66.08 | $66.34 | $64.11 | 2,202,653 |
| 2017-04-26 | $66.40 | $67.20 | $66.36 | $66.91 | $64.66 | 2,082,288 |
| 2017-04-25 | $65.72 | $66.75 | $65.68 | $66.41 | $64.17 | 3,037,366 |
| 2017-04-24 | $67.20 | $67.53 | $65.42 | $65.95 | $63.73 | 4,313,577 |
| 2017-04-21 | $68.62 | $68.78 | $66.37 | $66.84 | $64.59 | 5,891,673 |
| 2017-04-20 | $68.74 | $68.93 | $68.08 | $68.67 | $66.36 | 2,045,838 |
| 2017-04-19 | $68.63 | $69.31 | $68.38 | $68.57 | $66.26 | 2,728,181 |
| 2017-04-18 | $66.99 | $68.59 | $66.72 | $68.39 | $66.09 | 3,540,879 |
| 2017-04-17 | $66.75 | $67.19 | $66.59 | $67.18 | $64.92 | 1,728,412 |
| 2017-04-13 | $67.23 | $67.36 | $66.45 | $66.46 | $64.22 | 2,419,685 |
| 2017-04-12 | $67.80 | $67.90 | $67.06 | $67.16 | $64.90 | 2,290,567 |
| 2017-04-11 | $68.15 | $68.32 | $67.61 | $68.03 | $65.74 | 1,835,308 |
| 2017-04-10 | $68.62 | $68.98 | $68.16 | $68.22 | $65.92 | 1,648,002 |
| 2017-04-07 | $68.87 | $69.08 | $68.28 | $68.67 | $66.36 | 2,046,832 |
| 2017-04-06 | $69.44 | $69.44 | $68.58 | $68.88 | $66.56 | 2,407,483 |
| 2017-04-05 | $69.28 | $70.10 | $69.06 | $69.51 | $67.17 | 2,876,672 |
| 2017-04-04 | $68.68 | $69.26 | $68.47 | $69.20 | $66.87 | 1,953,540 |
| 2017-04-03 | $69.37 | $69.81 | $68.61 | $68.86 | $66.54 | 2,267,991 |
| 2017-03-31 | $69.16 | $69.46 | $68.69 | $69.36 | $67.03 | 2,828,658 |
| 2017-03-30 | $68.09 | $69.60 | $68.02 | $69.34 | $67.01 | 2,753,574 |
| 2017-03-29 | $67.59 | $68.29 | $67.20 | $68.25 | $65.95 | 2,075,535 |
| 2017-03-28 | $67.32 | $67.99 | $66.79 | $67.77 | $65.49 | 2,424,979 |
| 2017-03-27 | $66.52 | $67.74 | $66.09 | $67.49 | $65.22 | 2,807,020 |
| 2017-03-24 | $66.82 | $67.24 | $66.61 | $66.90 | $64.65 | 2,088,072 |
| 2017-03-23 | $66.32 | $67.33 | $66.17 | $66.73 | $64.48 | 2,534,432 |
| 2017-03-22 | $66.10 | $66.53 | $65.66 | $66.12 | $63.89 | 2,351,481 |
| 2017-03-21 | $67.17 | $67.40 | $65.86 | $65.97 | $63.75 | 2,693,564 |
| 2017-03-20 | $67.02 | $67.25 | $66.55 | $66.91 | $64.66 | 2,737,553 |
| 2017-03-17 | $67.42 | $67.57 | $66.82 | $66.95 | $64.70 | 4,081,849 |
| 2017-03-16 | $68.16 | $68.50 | $67.15 | $67.30 | $65.03 | 2,790,765 |
| 2017-03-15 | $68.15 | $68.49 | $67.46 | $68.18 | $65.89 | 2,271,699 |
| 2017-03-14 | $67.68 | $68.36 | $67.65 | $68.01 | $65.72 | 2,194,159 |
| 2017-03-13 | $67.54 | $68.06 | $67.33 | $67.91 | $65.62 | 1,936,129 |
| 2017-03-10 | $68.06 | $68.22 | $67.12 | $67.41 | $65.14 | 2,732,885 |
| 2017-03-09 | $67.56 | $68.09 | $67.18 | $67.70 | $65.42 | 2,476,801 |
| 2017-03-08 | $67.87 | $68.36 | $67.59 | $68.01 | $65.72 | 2,018,764 |
| 2017-03-07 | $67.77 | $68.24 | $67.47 | $67.94 | $65.48 | 2,440,013 |
| 2017-03-06 | $67.98 | $68.59 | $67.37 | $67.99 | $65.53 | 5,327,256 |
| 2017-03-03 | $66.98 | $68.49 | $66.87 | $68.24 | $65.77 | 6,604,539 |
| 2017-03-02 | $67.37 | $67.74 | $66.76 | $67.15 | $64.72 | 2,828,867 |
| 2017-03-01 | $66.50 | $67.98 | $66.39 | $67.26 | $64.82 | 4,397,598 |
| 2017-02-28 | $66.05 | $66.20 | $65.74 | $65.92 | $63.53 | 4,249,920 |
| 2017-02-27 | $66.90 | $67.19 | $66.18 | $66.23 | $63.83 | 3,058,278 |
| 2017-02-24 | $65.90 | $66.97 | $65.82 | $66.97 | $64.55 | 2,099,930 |
| 2017-02-23 | $67.51 | $67.60 | $66.17 | $66.31 | $63.91 | 3,855,985 |
| 2017-02-22 | $67.62 | $68.14 | $67.09 | $67.12 | $64.69 | 2,751,826 |
| 2017-02-21 | $65.61 | $67.81 | $65.59 | $67.46 | $65.02 | 5,234,944 |
| 2017-02-17 | $65.14 | $66.14 | $64.98 | $65.69 | $63.31 | 6,926,670 |
| 2017-02-16 | $65.19 | $65.59 | $64.08 | $65.42 | $63.05 | 5,978,438 |
| 2017-02-15 | $65.38 | $65.74 | $65.16 | $65.24 | $62.88 | 3,541,338 |
| 2017-02-14 | $64.97 | $65.55 | $64.47 | $65.33 | $62.96 | 3,044,420 |
| 2017-02-13 | $64.64 | $65.42 | $64.50 | $65.30 | $62.94 | 3,109,141 |
| 2017-02-10 | $64.56 | $64.82 | $64.20 | $64.40 | $62.07 | 3,838,124 |
| 2017-02-09 | $63.65 | $64.56 | $63.56 | $64.38 | $62.05 | 2,414,866 |
| 2017-02-08 | $64.47 | $64.47 | $63.24 | $63.51 | $61.21 | 3,600,535 |
| 2017-02-07 | $64.82 | $64.93 | $64.17 | $64.47 | $62.14 | 2,256,517 |
| 2017-02-06 | $64.33 | $65.13 | $64.15 | $64.67 | $62.33 | 3,849,823 |
| 2017-02-03 | $64.29 | $64.70 | $63.84 | $64.15 | $61.83 | 2,236,489 |
| 2017-02-02 | $64.49 | $65.35 | $64.04 | $64.14 | $61.82 | 2,919,868 |
| 2017-02-01 | $64.82 | $65.20 | $64.32 | $64.60 | $62.26 | 2,123,243 |
| 2017-01-31 | $64.01 | $64.81 | $63.94 | $64.49 | $62.15 | 3,523,867 |
| 2017-01-30 | $64.71 | $64.73 | $63.79 | $64.40 | $62.07 | 2,217,423 |
| 2017-01-27 | $64.27 | $64.95 | $63.86 | $64.74 | $62.40 | 1,982,382 |
| 2017-01-26 | $63.04 | $64.37 | $62.67 | $64.16 | $61.84 | 4,382,204 |
| 2017-01-25 | $63.40 | $63.89 | $62.69 | $63.00 | $60.72 | 4,805,317 |
| 2017-01-24 | $63.36 | $63.36 | $62.85 | $62.98 | $60.70 | 3,951,454 |
| 2017-01-23 | $63.31 | $63.51 | $62.91 | $63.26 | $60.97 | 3,401,268 |
| 2017-01-20 | $63.36 | $63.58 | $62.57 | $63.49 | $61.19 | 3,989,279 |
| 2017-01-19 | $63.37 | $63.46 | $62.45 | $62.63 | $60.36 | 2,727,649 |
| 2017-01-18 | $62.50 | $63.53 | $62.20 | $63.49 | $61.19 | 3,816,346 |
| 2017-01-17 | $62.23 | $62.52 | $61.99 | $62.26 | $60.01 | 3,905,045 |
| 2017-01-13 | $62.21 | $62.82 | $62.14 | $62.32 | $60.06 | 2,641,249 |
| 2017-01-12 | $62.64 | $62.81 | $61.95 | $62.36 | $60.10 | 4,385,832 |
| 2017-01-11 | $62.82 | $63.08 | $62.16 | $62.98 | $60.70 | 4,293,904 |
| 2017-01-10 | $63.49 | $63.66 | $62.33 | $62.69 | $60.42 | 6,017,299 |
| 2017-01-09 | $64.13 | $64.30 | $63.34 | $63.48 | $61.18 | 3,595,729 |
| 2017-01-06 | $65.50 | $65.50 | $64.15 | $64.29 | $61.96 | 5,275,519 |
| 2017-01-05 | $65.67 | $65.84 | $65.01 | $65.48 | $63.11 | 4,185,794 |
| 2017-01-04 | $64.66 | $66.88 | $64.50 | $65.74 | $63.36 | 5,365,542 |
| 2017-01-03 | $65.41 | $65.70 | $63.81 | $64.39 | $62.06 | 3,553,848 |
| 2016-12-30 | $64.55 | $64.71 | $63.24 | $63.62 | $61.32 | 3,811,897 |
| 2016-12-29 | $64.59 | $64.98 | $64.48 | $64.50 | $62.16 | 1,583,729 |
| 2016-12-28 | $64.81 | $64.96 | $64.45 | $64.50 | $62.16 | 2,027,011 |
| 2016-12-27 | $64.71 | $64.96 | $64.57 | $64.85 | $62.50 | 1,457,772 |
| 2016-12-23 | $64.55 | $64.80 | $64.47 | $64.67 | $62.33 | 1,550,209 |
| 2016-12-22 | $64.48 | $65.00 | $64.33 | $64.50 | $62.16 | 2,437,510 |
| 2016-12-21 | $64.55 | $64.94 | $64.40 | $64.63 | $62.29 | 408,001 |
| 2016-12-20 | $64.56 | $64.97 | $64.41 | $64.62 | $62.28 | 874,121 |
| 2016-12-19 | $64.85 | $64.88 | $64.04 | $64.34 | $62.01 | 3,443,467 |
| 2016-12-16 | $64.25 | $65.09 | $64.08 | $64.54 | $62.20 | 7,637,598 |
| 2016-12-15 | $63.72 | $64.60 | $63.40 | $64.03 | $61.71 | 3,899,861 |
| 2016-12-14 | $63.15 | $64.55 | $63.15 | $63.64 | $61.34 | 5,244,383 |
| 2016-12-13 | $62.45 | $63.44 | $62.22 | $63.06 | $60.78 | 4,681,899 |
| 2016-12-12 | $62.04 | $64.23 | $59.32 | $62.18 | $59.93 | 18,385,307 |
| 2016-12-09 | $63.53 | $64.04 | $62.15 | $62.56 | $60.29 | 5,665,904 |
| 2016-12-08 | $63.65 | $63.90 | $63.20 | $63.58 | $61.28 | 4,220,844 |
| 2016-12-07 | $60.93 | $63.65 | $60.66 | $63.44 | $61.14 | 4,828,453 |
| 2016-12-06 | $61.00 | $61.35 | $60.96 | $61.15 | $58.77 | 4,390,201 |
| 2016-12-05 | $60.41 | $61.31 | $60.09 | $60.99 | $58.62 | 3,621,905 |
| 2016-12-02 | $60.57 | $60.88 | $59.87 | $60.18 | $57.84 | 4,843,048 |
| 2016-12-01 | $60.74 | $61.20 | $60.27 | $60.57 | $58.21 | 3,900,707 |
| 2016-11-30 | $60.97 | $61.33 | $60.44 | $60.72 | $58.36 | 3,763,910 |
| 2016-11-29 | $60.48 | $61.26 | $60.33 | $61.00 | $58.62 | 3,811,447 |
| 2016-11-28 | $60.71 | $61.11 | $60.44 | $60.49 | $58.13 | 2,527,011 |
| 2016-11-25 | $59.90 | $60.93 | $59.85 | $60.92 | $58.55 | 1,191,387 |
| 2016-11-23 | $60.29 | $60.42 | $59.75 | $60.01 | $57.67 | 3,703,633 |
| 2016-11-22 | $60.32 | $61.34 | $60.14 | $60.93 | $58.56 | 5,325,118 |
| 2016-11-21 | $60.08 | $60.70 | $59.97 | $60.29 | $57.94 | 5,571,526 |
| 2016-11-18 | $59.95 | $60.52 | $59.92 | $60.00 | $57.66 | 5,428,265 |
| 2016-11-17 | $59.33 | $60.14 | $59.20 | $60.07 | $57.73 | 3,630,903 |
| 2016-11-16 | $59.00 | $59.58 | $58.85 | $59.38 | $57.07 | 3,754,173 |
| 2016-11-15 | $58.85 | $59.47 | $58.54 | $59.21 | $56.90 | 5,003,756 |
| 2016-11-14 | $57.89 | $59.08 | $57.66 | $58.86 | $56.57 | 5,251,125 |
| 2016-11-11 | $56.95 | $58.04 | $56.95 | $57.74 | $55.49 | 7,196,552 |
| 2016-11-10 | $57.43 | $57.95 | $57.06 | $57.15 | $54.92 | 4,305,612 |
| 2016-11-09 | $56.40 | $57.74 | $56.25 | $57.42 | $55.18 | 5,032,407 |
| 2016-11-08 | $57.50 | $58.43 | $57.42 | $57.73 | $55.48 | 4,962,504 |
| 2016-11-07 | $57.71 | $59.72 | $57.34 | $57.62 | $55.38 | 5,485,962 |
| 2016-11-04 | $57.44 | $57.60 | $56.43 | $57.01 | $54.79 | 7,193,446 |
| 2016-11-03 | $55.39 | $56.37 | $55.25 | $55.50 | $53.34 | 5,023,904 |
| 2016-11-02 | $55.92 | $56.06 | $55.03 | $55.15 | $53.00 | 4,722,077 |
| 2016-11-01 | $56.49 | $56.62 | $55.30 | $55.83 | $53.66 | 4,337,646 |
| 2016-10-31 | $56.68 | $57.12 | $56.48 | $56.62 | $54.42 | 2,900,981 |
| 2016-10-28 | $56.35 | $57.23 | $56.35 | $56.54 | $54.34 | 2,537,104 |
| 2016-10-27 | $57.13 | $57.29 | $55.96 | $56.41 | $54.21 | 5,563,261 |
| 2016-10-26 | $55.89 | $57.03 | $55.65 | $56.78 | $54.57 | 4,272,643 |
| 2016-10-25 | $56.38 | $56.76 | $55.91 | $55.99 | $53.81 | 4,292,284 |
| 2016-10-24 | $58.00 | $58.19 | $56.32 | $56.35 | $54.16 | 5,624,072 |
| 2016-10-21 | $56.36 | $58.35 | $56.36 | $57.66 | $55.42 | 10,802,123 |
| 2016-10-20 | $55.40 | $57.00 | $55.27 | $56.49 | $54.29 | 6,348,723 |
| 2016-10-19 | $55.33 | $57.43 | $55.04 | $55.53 | $53.37 | 4,288,471 |
| 2016-10-18 | $56.13 | $56.29 | $55.06 | $55.10 | $52.95 | 3,747,587 |
| 2016-10-17 | $55.05 | $55.61 | $54.93 | $55.39 | $53.23 | 3,585,994 |
| 2016-10-14 | $55.63 | $56.00 | $55.03 | $55.11 | $52.96 | 2,916,572 |
| 2016-10-13 | $54.71 | $55.42 | $54.37 | $55.24 | $53.09 | 2,529,594 |
| 2016-10-12 | $55.50 | $55.56 | $54.90 | $55.15 | $53.00 | 3,792,940 |
| 2016-10-11 | $55.65 | $55.82 | $54.96 | $55.45 | $53.29 | 4,396,730 |
| 2016-10-10 | $55.41 | $56.11 | $55.39 | $55.73 | $53.56 | 2,727,957 |
| 2016-10-07 | $56.57 | $56.79 | $54.91 | $55.22 | $53.07 | 4,099,205 |
| 2016-10-06 | $56.24 | $56.61 | $55.67 | $56.21 | $54.02 | 3,971,549 |
| 2016-10-05 | $56.06 | $56.85 | $55.61 | $56.41 | $54.21 | 5,608,823 |
| 2016-10-04 | $55.50 | $56.40 | $55.29 | $55.55 | $53.39 | 5,893,290 |
| 2016-10-03 | $54.39 | $55.03 | $54.35 | $54.93 | $52.79 | 3,130,031 |
| 2016-09-30 | $54.82 | $54.96 | $54.11 | $54.74 | $52.61 | 7,787,336 |
| 2016-09-29 | $54.02 | $55.92 | $53.57 | $54.57 | $52.45 | 12,488,814 |
| 2016-09-28 | $52.09 | $54.42 | $51.54 | $54.15 | $52.04 | 11,189,421 |
| 2016-09-27 | $51.07 | $52.09 | $50.84 | $52.05 | $50.02 | 4,383,770 |
| 2016-09-26 | $51.60 | $51.61 | $50.76 | $51.13 | $49.14 | 4,567,688 |
| 2016-09-23 | $49.73 | $51.08 | $49.73 | $50.91 | $48.93 | 4,052,153 |
| 2016-09-22 | $49.95 | $50.37 | $49.86 | $50.07 | $48.12 | 3,814,194 |
| 2016-09-21 | $49.86 | $50.30 | $48.88 | $50.08 | $48.13 | 7,149,860 |
| 2016-09-20 | $51.90 | $51.90 | $49.16 | $49.97 | $48.02 | 8,364,371 |
| 2016-09-19 | $51.74 | $51.95 | $50.96 | $51.08 | $49.09 | 3,319,275 |
| 2016-09-16 | $51.98 | $52.35 | $51.13 | $51.79 | $49.77 | 6,386,667 |
| 2016-09-15 | $52.07 | $52.52 | $51.77 | $52.24 | $50.21 | 2,826,613 |
| 2016-09-14 | $51.83 | $52.54 | $51.73 | $52.14 | $50.11 | 2,171,761 |
| 2016-09-13 | $52.46 | $52.46 | $51.57 | $51.84 | $49.82 | 4,605,836 |
| 2016-09-12 | $51.63 | $53.13 | $51.60 | $52.76 | $50.71 | 4,733,356 |
| 2016-09-09 | $52.90 | $52.92 | $51.91 | $51.91 | $49.89 | 5,288,543 |
| 2016-09-08 | $52.48 | $53.41 | $52.37 | $53.36 | $51.28 | 4,518,536 |
| 2016-09-07 | $51.48 | $53.00 | $51.32 | $52.62 | $50.57 | 5,012,572 |
| 2016-09-06 | $52.23 | $52.32 | $51.18 | $51.76 | $49.58 | 4,087,831 |
| 2016-09-02 | $52.29 | $52.78 | $52.12 | $52.22 | $50.02 | 1,844,300 |
| 2016-09-01 | $51.15 | $52.07 | $51.05 | $52.04 | $49.84 | 4,210,837 |
| 2016-08-31 | $51.03 | $51.48 | $50.96 | $51.03 | $48.88 | 2,298,642 |
| 2016-08-30 | $51.42 | $51.52 | $51.07 | $51.27 | $49.11 | 2,658,997 |
| 2016-08-29 | $51.46 | $51.74 | $51.26 | $51.46 | $49.29 | 2,300,895 |
| 2016-08-26 | $51.73 | $52.09 | $51.16 | $51.44 | $49.27 | 3,205,642 |
| 2016-08-25 | $52.25 | $52.36 | $51.66 | $51.69 | $49.51 | 3,134,598 |
| 2016-08-24 | $52.68 | $52.96 | $52.20 | $52.38 | $50.17 | 2,631,681 |
| 2016-08-23 | $52.88 | $53.00 | $52.54 | $52.80 | $50.57 | 4,050,645 |
| 2016-08-22 | $51.77 | $52.83 | $51.55 | $52.68 | $50.46 | 4,234,206 |
| 2016-08-19 | $51.38 | $51.88 | $51.12 | $51.85 | $49.66 | 3,343,971 |
| 2016-08-18 | $51.74 | $52.07 | $51.48 | $51.53 | $49.35 | 2,395,636 |
| 2016-08-17 | $51.62 | $51.88 | $51.44 | $51.75 | $49.57 | 4,225,322 |
| 2016-08-16 | $52.19 | $52.33 | $51.59 | $51.59 | $49.41 | 4,211,201 |
| 2016-08-15 | $52.45 | $52.60 | $52.28 | $52.28 | $50.07 | 2,177,316 |
| 2016-08-12 | $52.65 | $52.88 | $52.14 | $52.35 | $50.14 | 2,508,982 |
| 2016-08-11 | $52.20 | $53.04 | $52.20 | $52.92 | $50.69 | 2,993,686 |
| 2016-08-10 | $51.99 | $52.41 | $51.77 | $52.05 | $49.85 | 2,269,848 |
| 2016-08-09 | $51.90 | $52.17 | $51.66 | $51.85 | $49.66 | 2,904,273 |
| 2016-08-08 | $52.31 | $52.33 | $51.79 | $52.01 | $49.81 | 3,679,654 |
| 2016-08-05 | $52.01 | $52.24 | $51.73 | $52.17 | $49.97 | 2,536,651 |
| 2016-08-04 | $52.00 | $52.58 | $51.64 | $51.83 | $49.64 | 3,226,921 |
| 2016-08-03 | $51.91 | $52.67 | $51.77 | $52.09 | $49.89 | 3,633,682 |
| 2016-08-02 | $51.99 | $52.35 | $51.68 | $51.91 | $49.72 | 4,397,312 |
| 2016-08-01 | $52.25 | $52.72 | $52.00 | $52.10 | $49.90 | 4,117,498 |
| 2016-07-29 | $53.09 | $53.30 | $51.96 | $52.22 | $50.02 | 8,268,498 |
| 2016-07-28 | $53.90 | $54.80 | $53.63 | $54.21 | $51.92 | 6,528,872 |
| 2016-07-27 | $54.61 | $54.93 | $54.06 | $54.10 | $51.82 | 3,674,261 |
| 2016-07-26 | $54.41 | $54.81 | $53.96 | $54.44 | $52.14 | 3,375,256 |
| 2016-07-25 | $54.91 | $55.30 | $54.39 | $54.42 | $52.12 | 3,308,997 |
| 2016-07-22 | $54.20 | $55.18 | $54.01 | $55.15 | $52.82 | 4,887,655 |
| 2016-07-21 | $54.63 | $55.01 | $53.78 | $53.95 | $51.67 | 4,805,913 |
| 2016-07-20 | $55.21 | $55.21 | $54.27 | $54.53 | $52.23 | 2,979,985 |
| 2016-07-19 | $54.60 | $55.22 | $54.10 | $54.98 | $52.66 | 4,140,361 |
| 2016-07-18 | $55.90 | $55.96 | $54.67 | $54.69 | $52.38 | 6,549,627 |
| 2016-07-15 | $56.91 | $57.15 | $55.69 | $55.85 | $53.49 | 6,783,003 |
| 2016-07-14 | $58.05 | $58.22 | $57.65 | $57.94 | $55.49 | 2,665,411 |
| 2016-07-13 | $58.01 | $58.17 | $57.29 | $57.51 | $55.08 | 2,777,904 |
| 2016-07-12 | $57.72 | $58.15 | $57.67 | $57.94 | $55.49 | 2,454,293 |
| 2016-07-11 | $57.25 | $57.79 | $57.02 | $57.53 | $55.10 | 3,101,779 |
| 2016-07-08 | $56.55 | $57.11 | $56.25 | $57.08 | $54.67 | 3,434,505 |
| 2016-07-07 | $55.27 | $56.11 | $55.14 | $56.11 | $53.74 | 3,400,849 |
| 2016-07-06 | $54.46 | $55.16 | $54.14 | $55.09 | $52.76 | 3,219,992 |
| 2016-07-05 | $54.58 | $54.79 | $54.13 | $54.67 | $52.36 | 2,483,322 |
| 2016-07-01 | $54.44 | $55.70 | $54.35 | $54.86 | $52.54 | 3,519,468 |
| 2016-06-30 | $53.28 | $54.44 | $52.97 | $54.44 | $52.14 | 4,332,050 |
| 2016-06-29 | $52.50 | $53.05 | $52.27 | $52.76 | $50.53 | 2,404,110 |
| 2016-06-28 | $51.36 | $52.20 | $51.24 | $52.07 | $49.87 | 4,298,916 |
| 2016-06-27 | $50.99 | $51.44 | $50.53 | $50.89 | $48.74 | 4,134,937 |
| 2016-06-24 | $51.54 | $52.64 | $51.32 | $51.65 | $49.47 | 6,412,028 |
| 2016-06-23 | $54.12 | $54.20 | $53.20 | $53.69 | $51.42 | 2,794,215 |
| 2016-06-22 | $53.67 | $54.15 | $53.30 | $53.65 | $51.39 | 2,772,214 |
| 2016-06-21 | $54.03 | $54.09 | $52.82 | $53.44 | $51.18 | 3,064,349 |
| 2016-06-20 | $54.44 | $54.94 | $53.99 | $54.02 | $51.74 | 4,228,985 |
| 2016-06-17 | $54.29 | $54.49 | $53.55 | $53.73 | $51.46 | 5,029,779 |
| 2016-06-16 | $52.90 | $54.67 | $52.36 | $54.48 | $52.18 | 4,980,122 |
| 2016-06-15 | $52.85 | $53.67 | $52.83 | $53.20 | $50.95 | 2,578,611 |
| 2016-06-14 | $52.15 | $52.95 | $52.07 | $52.82 | $50.59 | 2,866,404 |
| 2016-06-13 | $52.62 | $53.14 | $52.09 | $52.11 | $49.91 | 3,561,129 |
| 2016-06-10 | $52.51 | $52.83 | $51.99 | $52.73 | $50.50 | 3,342,565 |
| 2016-06-09 | $53.27 | $53.35 | $52.56 | $53.00 | $50.76 | 4,158,742 |
| 2016-06-08 | $53.43 | $53.89 | $53.19 | $53.53 | $51.27 | 3,613,090 |
| 2016-06-07 | $54.09 | $54.19 | $53.46 | $53.52 | $51.12 | 5,635,193 |
| 2016-06-06 | $54.53 | $54.69 | $53.77 | $54.03 | $51.60 | 4,848,164 |
| 2016-06-03 | $54.97 | $55.00 | $53.72 | $54.39 | $51.95 | 4,480,944 |
| 2016-06-02 | $55.01 | $55.55 | $54.85 | $55.40 | $52.91 | 2,866,965 |
| 2016-06-01 | $54.76 | $55.20 | $54.56 | $55.17 | $52.69 | 3,676,375 |
| 2016-05-31 | $55.00 | $55.29 | $54.72 | $55.20 | $52.72 | 3,682,053 |
| 2016-05-27 | $54.32 | $55.11 | $54.10 | $54.87 | $52.41 | 2,711,009 |
| 2016-05-26 | $53.87 | $54.77 | $53.51 | $54.35 | $51.91 | 3,213,670 |
| 2016-05-25 | $53.47 | $54.48 | $53.45 | $53.93 | $51.51 | 3,670,897 |
| 2016-05-24 | $52.82 | $53.64 | $52.60 | $53.37 | $50.97 | 3,520,666 |
| 2016-05-23 | $52.56 | $53.30 | $52.41 | $52.44 | $50.09 | 2,194,882 |
| 2016-05-20 | $52.35 | $53.34 | $52.34 | $52.74 | $50.37 | 3,329,378 |
| 2016-05-19 | $52.14 | $52.24 | $51.32 | $52.10 | $49.76 | 4,529,467 |
| 2016-05-18 | $53.23 | $53.31 | $51.92 | $52.28 | $49.93 | 5,420,487 |
| 2016-05-17 | $53.63 | $54.43 | $53.24 | $53.46 | $51.06 | 4,637,937 |
| 2016-05-16 | $53.55 | $54.05 | $53.12 | $53.65 | $51.24 | 3,093,686 |
| 2016-05-13 | $54.22 | $54.60 | $53.47 | $53.50 | $51.10 | 3,857,410 |
| 2016-05-12 | $56.25 | $56.33 | $54.00 | $54.28 | $51.84 | 6,142,223 |
| 2016-05-11 | $56.21 | $56.42 | $55.39 | $55.80 | $53.30 | 4,891,840 |
| 2016-05-10 | $56.17 | $57.02 | $55.89 | $56.96 | $54.40 | 4,210,384 |
| 2016-05-09 | $57.73 | $57.86 | $55.89 | $56.00 | $53.49 | 5,230,603 |
| 2016-05-06 | $57.21 | $57.73 | $57.01 | $57.68 | $55.09 | 4,812,824 |
| 2016-05-05 | $56.83 | $57.89 | $56.62 | $57.47 | $54.89 | 7,706,700 |
| 2016-05-04 | $57.01 | $57.59 | $55.75 | $56.53 | $53.99 | 12,178,742 |
| 2016-05-03 | $55.98 | $56.29 | $55.35 | $55.66 | $53.16 | 5,734,732 |
| 2016-05-02 | $56.02 | $56.65 | $55.60 | $56.47 | $53.94 | 2,633,459 |
| 2016-04-29 | $56.02 | $56.02 | $55.29 | $55.91 | $53.40 | 3,591,013 |
| 2016-04-28 | $55.95 | $56.71 | $55.55 | $56.07 | $53.55 | 3,118,918 |
| 2016-04-27 | $56.50 | $56.75 | $55.57 | $56.39 | $53.86 | 2,905,496 |
| 2016-04-26 | $56.48 | $57.14 | $56.09 | $56.44 | $53.91 | 2,890,264 |
| 2016-04-25 | $56.18 | $56.54 | $55.75 | $56.29 | $53.76 | 2,175,646 |
| 2016-04-22 | $55.84 | $57.07 | $55.84 | $56.49 | $53.95 | 4,541,175 |
| 2016-04-21 | $55.19 | $56.54 | $54.91 | $55.82 | $53.31 | 3,152,848 |
| 2016-04-20 | $55.02 | $55.23 | $54.25 | $55.05 | $52.58 | 3,390,237 |
| 2016-04-19 | $54.25 | $55.77 | $54.11 | $54.96 | $52.49 | 4,234,437 |
| 2016-04-18 | $53.91 | $54.45 | $53.75 | $54.13 | $51.70 | 2,744,968 |
| 2016-04-15 | $53.60 | $54.16 | $53.33 | $53.89 | $51.47 | 2,517,124 |
| 2016-04-14 | $54.21 | $54.49 | $53.65 | $53.66 | $51.25 | 2,896,485 |
| 2016-04-13 | $54.03 | $54.55 | $53.78 | $54.29 | $51.85 | 4,719,894 |
| 2016-04-12 | $53.51 | $53.90 | $53.28 | $53.58 | $51.17 | 2,762,821 |
| 2016-04-11 | $54.27 | $54.58 | $53.42 | $53.52 | $51.12 | 2,640,219 |
| 2016-04-08 | $54.23 | $54.75 | $53.78 | $54.12 | $51.69 | 3,606,235 |
| 2016-04-07 | $54.40 | $54.85 | $53.38 | $53.58 | $51.17 | 4,045,216 |
| 2016-04-06 | $54.29 | $54.96 | $54.17 | $54.85 | $52.39 | 2,577,383 |
| 2016-04-05 | $54.24 | $54.57 | $53.72 | $54.26 | $51.82 | 3,719,601 |
| 2016-04-04 | $55.30 | $55.65 | $54.72 | $54.82 | $52.36 | 2,967,580 |
| 2016-04-01 | $54.60 | $55.40 | $54.29 | $55.17 | $52.69 | 4,106,843 |
| 2016-03-31 | $54.69 | $55.38 | $54.69 | $55.09 | $52.62 | 4,502,450 |
| 2016-03-30 | $55.13 | $55.16 | $54.06 | $54.61 | $52.16 | 4,020,838 |
| 2016-03-29 | $54.22 | $55.03 | $54.02 | $54.90 | $52.44 | 3,216,096 |
| 2016-03-28 | $54.25 | $55.00 | $54.00 | $54.61 | $52.16 | 2,986,672 |
| 2016-03-24 | $53.00 | $54.18 | $52.75 | $54.06 | $51.63 | 3,003,688 |
| 2016-03-23 | $53.85 | $53.94 | $53.28 | $53.50 | $51.10 | 2,674,054 |
| 2016-03-22 | $53.76 | $54.29 | $53.30 | $53.86 | $51.44 | 2,903,506 |
| 2016-03-21 | $54.62 | $54.77 | $53.43 | $54.02 | $51.60 | 4,512,849 |
| 2016-03-18 | $54.49 | $54.78 | $54.05 | $54.71 | $52.25 | 5,924,460 |
| 2016-03-17 | $54.39 | $54.75 | $54.01 | $54.25 | $51.81 | 4,781,493 |
| 2016-03-16 | $52.91 | $54.98 | $52.91 | $54.44 | $52.00 | 8,553,340 |
| 2016-03-15 | $52.73 | $53.19 | $51.83 | $52.59 | $50.23 | 6,543,771 |
| 2016-03-14 | $52.69 | $53.86 | $52.68 | $53.30 | $50.91 | 5,128,570 |
| 2016-03-11 | $52.11 | $53.16 | $52.08 | $53.12 | $50.74 | 4,393,947 |
| 2016-03-10 | $52.25 | $52.30 | $50.99 | $51.78 | $49.46 | 3,730,435 |
| 2016-03-09 | $52.73 | $53.10 | $51.59 | $52.10 | $49.76 | 7,024,106 |
| 2016-03-08 | $51.56 | $52.02 | $50.97 | $51.18 | $48.74 | 4,523,655 |
| 2016-03-07 | $51.00 | $52.02 | $50.89 | $52.00 | $49.52 | 4,103,566 |
| 2016-03-04 | $51.43 | $51.73 | $51.01 | $51.40 | $48.95 | 4,298,466 |
| 2016-03-03 | $50.25 | $51.65 | $50.19 | $51.48 | $49.03 | 5,959,045 |
| 2016-03-02 | $49.90 | $50.41 | $49.42 | $50.15 | $47.76 | 3,757,463 |
| 2016-03-01 | $48.67 | $50.28 | $48.55 | $50.25 | $47.86 | 6,543,690 |
| 2016-02-29 | $48.30 | $48.82 | $47.88 | $48.38 | $46.08 | 7,812,713 |
| 2016-02-26 | $48.03 | $48.81 | $47.75 | $48.30 | $46.00 | 3,898,028 |
| 2016-02-25 | $47.95 | $48.24 | $47.15 | $47.64 | $45.37 | 3,584,279 |
| 2016-02-24 | $46.26 | $47.70 | $45.78 | $47.48 | $45.22 | 4,243,821 |
| 2016-02-23 | $46.77 | $47.55 | $46.37 | $46.96 | $44.72 | 4,322,288 |
| 2016-02-22 | $45.47 | $46.98 | $45.41 | $46.87 | $44.64 | 5,144,626 |
| 2016-02-19 | $45.48 | $45.87 | $44.90 | $45.09 | $42.94 | 5,359,652 |
| 2016-02-18 | $46.49 | $46.64 | $45.41 | $45.79 | $43.61 | 4,419,335 |
| 2016-02-17 | $45.28 | $46.76 | $45.25 | $46.56 | $44.34 | 5,567,395 |
| 2016-02-16 | $43.78 | $45.62 | $43.54 | $44.92 | $42.78 | 6,001,984 |
| 2016-02-12 | $43.61 | $44.04 | $42.52 | $43.18 | $41.12 | 6,762,693 |
| 2016-02-11 | $42.12 | $43.93 | $41.90 | $43.57 | $41.49 | 7,651,435 |
| 2016-02-10 | $41.47 | $43.62 | $41.36 | $42.88 | $40.84 | 7,267,222 |
| 2016-02-09 | $43.30 | $44.19 | $42.59 | $42.65 | $40.62 | 7,335,662 |
| 2016-02-08 | $45.65 | $45.78 | $43.35 | $44.36 | $42.25 | 7,405,947 |
| 2016-02-05 | $48.22 | $48.54 | $46.05 | $46.25 | $44.05 | 6,104,796 |
| 2016-02-04 | $49.80 | $50.32 | $47.85 | $48.41 | $46.10 | 8,107,569 |
| 2016-02-03 | $47.04 | $48.46 | $46.66 | $48.26 | $45.96 | 5,452,434 |
| 2016-02-02 | $47.36 | $47.65 | $46.53 | $46.63 | $44.41 | 2,999,404 |
| 2016-02-01 | $47.16 | $48.23 | $46.78 | $47.91 | $45.63 | 2,779,080 |
| 2016-01-29 | $46.62 | $47.80 | $46.48 | $47.50 | $45.24 | 3,705,919 |
| 2016-01-28 | $47.76 | $47.94 | $45.77 | $46.29 | $44.09 | 4,273,890 |
| 2016-01-27 | $47.35 | $48.41 | $47.00 | $47.34 | $45.09 | 3,955,245 |
| 2016-01-26 | $46.70 | $47.71 | $46.43 | $47.51 | $45.25 | 3,746,035 |
| 2016-01-25 | $46.65 | $46.94 | $45.84 | $46.29 | $44.09 | 4,575,662 |
| 2016-01-22 | $46.50 | $47.30 | $46.06 | $46.94 | $44.70 | 4,554,393 |
| 2016-01-21 | $44.02 | $46.46 | $43.86 | $45.77 | $43.59 | 7,068,933 |
| 2016-01-20 | $44.64 | $44.70 | $42.18 | $44.02 | $41.92 | 7,172,355 |
| 2016-01-19 | $46.30 | $46.74 | $44.92 | $45.39 | $43.23 | 4,918,564 |
| 2016-01-15 | $45.56 | $46.35 | $45.08 | $45.88 | $43.69 | 4,856,615 |
| 2016-01-14 | $45.04 | $47.33 | $44.86 | $46.73 | $44.50 | 6,171,006 |
| 2016-01-13 | $47.06 | $47.23 | $44.91 | $44.94 | $42.80 | 5,601,490 |
| 2016-01-12 | $47.04 | $47.56 | $46.42 | $47.02 | $44.78 | 3,883,408 |
| 2016-01-11 | $46.69 | $47.07 | $45.67 | $46.78 | $44.55 | 6,583,682 |
| 2016-01-08 | $45.52 | $47.13 | $45.52 | $46.46 | $44.25 | 6,530,888 |
| 2016-01-07 | $45.34 | $46.39 | $44.75 | $45.34 | $43.18 | 6,308,459 |
| 2016-01-06 | $45.55 | $46.87 | $45.50 | $46.13 | $43.93 | 4,444,282 |
| 2016-01-05 | $46.60 | $46.76 | $45.95 | $46.12 | $43.92 | 4,098,330 |
| 2016-01-04 | $46.33 | $46.89 | $46.13 | $46.65 | $44.43 | 5,456,259 |
| 2015-12-31 | $46.49 | $47.52 | $46.34 | $47.13 | $44.89 | 3,163,592 |
| 2015-12-30 | $47.16 | $47.46 | $46.72 | $46.76 | $44.53 | 1,990,223 |
| 2015-12-29 | $47.12 | $47.41 | $46.74 | $47.29 | $45.04 | 2,523,381 |
| 2015-12-28 | $47.20 | $47.52 | $46.61 | $46.83 | $44.60 | 2,995,638 |
| 2015-12-24 | $47.12 | $48.02 | $47.11 | $47.44 | $45.18 | 2,025,740 |
| 2015-12-23 | $46.77 | $47.38 | $46.60 | $47.23 | $44.98 | 4,171,575 |
| 2015-12-22 | $45.90 | $46.93 | $45.81 | $46.61 | $44.39 | 4,706,701 |
| 2015-12-21 | $45.90 | $46.18 | $45.37 | $45.79 | $43.61 | 2,829,749 |
| 2015-12-18 | $46.27 | $46.49 | $45.59 | $45.66 | $43.49 | 6,502,555 |
| 2015-12-17 | $47.57 | $47.72 | $46.44 | $46.52 | $44.30 | 3,019,783 |
| 2015-12-16 | $47.29 | $47.79 | $46.38 | $47.50 | $45.24 | 4,698,615 |
| 2015-12-15 | $46.75 | $47.27 | $46.60 | $46.83 | $44.60 | 3,449,730 |
| 2015-12-14 | $46.89 | $47.25 | $45.71 | $46.34 | $44.13 | 5,452,860 |
| 2015-12-11 | $47.89 | $48.05 | $46.74 | $46.84 | $44.61 | 6,294,158 |
| 2015-12-10 | $48.45 | $49.05 | $48.23 | $48.53 | $46.22 | 3,484,891 |
| 2015-12-09 | $49.50 | $49.52 | $47.90 | $48.36 | $46.06 | 5,157,042 |
| 2015-12-08 | $50.02 | $50.33 | $49.50 | $49.84 | $47.32 | 4,179,526 |
| 2015-12-07 | $49.77 | $50.57 | $49.37 | $50.45 | $47.90 | 4,531,064 |
| 2015-12-04 | $49.54 | $50.24 | $49.03 | $50.01 | $47.48 | 4,005,292 |
| 2015-12-03 | $50.07 | $50.46 | $48.83 | $49.33 | $46.84 | 6,250,078 |
| 2015-12-02 | $50.99 | $51.09 | $49.55 | $50.05 | $47.52 | 6,009,769 |
| 2015-12-01 | $50.76 | $51.26 | $50.56 | $51.10 | $48.52 | 5,216,984 |
| 2015-11-30 | $50.92 | $51.00 | $50.35 | $50.48 | $47.93 | 4,351,687 |
| 2015-11-27 | $50.71 | $50.92 | $50.16 | $50.75 | $48.18 | 3,471,236 |
| 2015-11-25 | $50.53 | $51.09 | $50.40 | $50.98 | $48.40 | 3,954,462 |
| 2015-11-24 | $50.66 | $50.86 | $50.31 | $50.54 | $47.98 | 5,066,907 |
| 2015-11-23 | $51.65 | $51.84 | $50.94 | $50.98 | $48.40 | 4,651,136 |
| 2015-11-20 | $51.98 | $52.18 | $51.31 | $51.69 | $49.08 | 4,299,612 |
| 2015-11-19 | $51.43 | $51.80 | $51.03 | $51.75 | $49.13 | 4,641,944 |
| 2015-11-18 | $50.84 | $51.43 | $50.78 | $51.31 | $48.72 | 4,684,461 |
| 2015-11-17 | $51.03 | $51.51 | $50.43 | $50.78 | $48.21 | 3,628,083 |
| 2015-11-16 | $49.70 | $51.03 | $49.60 | $50.94 | $48.36 | 4,750,605 |
| 2015-11-13 | $50.11 | $50.60 | $49.74 | $49.88 | $47.36 | 4,225,104 |
| 2015-11-12 | $49.97 | $50.62 | $49.67 | $50.36 | $47.81 | 5,798,770 |
| 2015-11-11 | $49.80 | $50.54 | $49.51 | $50.31 | $47.77 | 7,738,168 |
| 2015-11-10 | $48.25 | $49.82 | $48.25 | $49.75 | $47.23 | 7,263,095 |
| 2015-11-09 | $48.29 | $48.83 | $47.88 | $48.54 | $46.09 | 4,588,670 |
| 2015-11-06 | $47.61 | $48.75 | $46.97 | $48.64 | $46.18 | 6,779,088 |
| 2015-11-05 | $48.09 | $48.47 | $46.59 | $47.77 | $45.35 | 8,535,646 |
| 2015-11-04 | $49.88 | $51.00 | $47.43 | $47.95 | $45.52 | 22,368,593 |
| 2015-11-03 | $47.91 | $49.08 | $47.63 | $48.24 | $45.80 | 7,668,610 |
| 2015-11-02 | $46.64 | $48.17 | $46.59 | $47.87 | $45.45 | 8,798,220 |
| 2015-10-30 | $46.72 | $46.84 | $45.54 | $46.52 | $44.17 | 6,026,104 |
| 2015-10-29 | $45.35 | $47.20 | $45.10 | $46.62 | $44.26 | 10,102,534 |
| 2015-10-28 | $44.47 | $45.55 | $44.31 | $45.49 | $43.19 | 6,912,369 |
| 2015-10-27 | $44.65 | $45.22 | $44.16 | $44.50 | $42.25 | 5,990,281 |
| 2015-10-26 | $44.36 | $44.55 | $44.07 | $44.36 | $42.12 | 4,125,270 |
| 2015-10-23 | $43.47 | $44.57 | $43.43 | $44.49 | $42.24 | 9,426,210 |
| 2015-10-22 | $43.33 | $43.95 | $42.76 | $43.21 | $41.02 | 16,162,090 |
| 2015-10-21 | $44.17 | $44.38 | $43.18 | $43.18 | $41.00 | 5,820,265 |
| 2015-10-20 | $42.86 | $44.39 | $42.80 | $43.95 | $41.73 | 6,700,444 |
| 2015-10-19 | $42.94 | $43.09 | $42.70 | $42.92 | $40.75 | 4,077,778 |
| 2015-10-16 | $43.24 | $43.32 | $42.73 | $43.18 | $41.00 | 3,753,839 |
| 2015-10-15 | $42.58 | $43.17 | $42.19 | $43.16 | $40.98 | 3,545,538 |
| 2015-10-14 | $42.44 | $42.85 | $42.18 | $42.43 | $40.28 | 3,074,129 |
| 2015-10-13 | $42.44 | $42.95 | $41.97 | $42.34 | $40.20 | 3,407,305 |
| 2015-10-12 | $43.08 | $43.27 | $42.40 | $42.62 | $40.46 | 3,177,158 |
| 2015-10-09 | $43.73 | $44.13 | $42.96 | $43.13 | $40.95 | 6,337,928 |
| 2015-10-08 | $42.44 | $44.11 | $42.30 | $43.86 | $41.64 | 8,537,515 |
| 2015-10-07 | $41.81 | $42.45 | $41.37 | $42.41 | $40.27 | 8,408,873 |
| 2015-10-06 | $41.55 | $42.01 | $41.29 | $41.34 | $39.25 | 5,090,195 |
| 2015-10-05 | $40.50 | $41.84 | $40.50 | $41.64 | $39.53 | 7,506,688 |
| 2015-10-02 | $38.91 | $40.47 | $38.76 | $40.30 | $38.26 | 12,399,378 |
| 2015-10-01 | $39.92 | $40.18 | $39.34 | $39.47 | $37.47 | 7,932,723 |
| 2015-09-30 | $39.36 | $40.05 | $39.20 | $39.90 | $37.88 | 8,431,328 |
| 2015-09-29 | $38.66 | $39.61 | $38.51 | $38.97 | $37.00 | 8,279,670 |
| 2015-09-28 | $40.54 | $40.79 | $38.58 | $38.67 | $36.71 | 8,779,941 |
| 2015-09-25 | $41.18 | $41.30 | $40.44 | $40.77 | $38.71 | 6,323,628 |
| 2015-09-24 | $41.37 | $41.37 | $40.16 | $40.89 | $38.82 | 6,926,242 |
| 2015-09-23 | $42.64 | $42.73 | $41.52 | $41.67 | $39.56 | 3,909,238 |
| 2015-09-22 | $42.36 | $43.05 | $42.22 | $42.58 | $40.43 | 4,843,566 |
| 2015-09-21 | $42.93 | $43.18 | $42.47 | $42.88 | $40.71 | 3,576,768 |
| 2015-09-18 | $42.67 | $43.44 | $42.63 | $42.71 | $40.55 | 9,288,490 |
| 2015-09-17 | $43.86 | $44.10 | $43.28 | $43.42 | $41.22 | 4,437,849 |
| 2015-09-16 | $43.64 | $44.11 | $43.43 | $43.58 | $41.38 | 4,813,283 |
| 2015-09-15 | $43.50 | $43.84 | $43.14 | $43.76 | $41.55 | 5,084,511 |
| 2015-09-14 | $43.92 | $44.00 | $42.99 | $43.28 | $41.09 | 4,260,080 |
| 2015-09-11 | $44.16 | $44.53 | $43.43 | $43.93 | $41.71 | 5,837,387 |
| 2015-09-10 | $44.27 | $44.28 | $42.70 | $43.94 | $41.72 | 8,039,454 |
| 2015-09-09 | $44.35 | $44.40 | $43.29 | $43.51 | $41.31 | 6,196,606 |
| 2015-09-08 | $43.63 | $43.92 | $43.07 | $43.67 | $41.46 | 5,121,526 |
ViacomCBS Inc - Class B (VIAC) News Headlines
Recent ViacomCBS Inc - Class B (VIAC) News
Similar Companies to ViacomCBS Inc - Class B (VIAC) in the Entertainment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walt Disney Co (The) | DIS | Entertainment | Communication Services | 223,000 |
| Comcast Corp - Class A | CMCSA | Entertainment | Communication Services | 195,000 |
| Charter Communications Inc - Class A | CHTR | Entertainment | Communication Services | 95,000 |
| Cinemark Holdings Inc | CNK | Entertainment | Communication Services | 31,000 |
| Liberty Global plc - Class A | LBTYA | Entertainment | Communication Services | 23,000 |
| ViacomCBS Inc - Class B | VIAC | Entertainment | Communication Services | 22,109 |
| Dish Network Corp - Class A | DISH | Entertainment | Communication Services | 20,095 |
| NetFlix Inc | NFLX | Entertainment | Communication Services | 11,400 |
| Endeavor Group Holdings Inc - Class A | EDR | Entertainment | Communication Services | 11,000 |
| Discovery Inc - Class A | DISCA | Entertainment | Communication Services | 9,400 |