SG Micro Corp (300661) Exchange: SHE
Data as of July 17, 2025
$69.72 ($-0.45) -0.64%
SG Micro Corp - Daily Information
Click for more stock information on SG Micro Corp.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $70.15 |
| Previous Close | $69.72 |
| High | $70.66 |
| Low | $69.70 |
| Adjusted Open | $70.15 |
| Previous Adjusted Close | $69.72 |
| Adjusted High | $70.66 |
| Adjusted Low | $69.70 |
About SG Micro Corp (300661)
Invest in SG Micro Corp (300661)
Historical Stock Data for SG Micro Corp (300661)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $70.15 | $70.66 | $69.70 | $69.72 | $69.72 | 4,870,930 |
| 2025-07-08 | $69.96 | $70.79 | $69.82 | $70.17 | $70.17 | 6,830,540 |
| 2025-07-07 | $69.05 | $70.66 | $68.64 | $69.96 | $69.96 | 6,706,870 |
| 2025-07-04 | $70.66 | $71.65 | $69.40 | $69.40 | $69.40 | 8,312,230 |
| 2025-07-03 | $71.10 | $72.20 | $70.30 | $70.93 | $70.93 | 6,648,970 |
| 2025-07-02 | $73.15 | $73.15 | $70.90 | $71.24 | $71.24 | 7,239,080 |
| 2025-07-01 | $73.00 | $73.97 | $72.35 | $73.15 | $73.15 | 7,622,970 |
| 2025-06-30 | $73.26 | $73.70 | $71.86 | $72.77 | $72.77 | 8,923,490 |
| 2025-06-27 | $72.89 | $74.17 | $72.20 | $72.66 | $72.66 | 7,589,880 |
| 2025-06-26 | $73.36 | $74.99 | $72.41 | $72.51 | $72.51 | 10,301,010 |
| 2025-06-25 | $71.50 | $74.00 | $71.25 | $73.41 | $73.41 | 13,421,890 |
| 2025-06-24 | $69.10 | $71.30 | $68.65 | $71.22 | $71.22 | 10,030,790 |
| 2025-06-23 | $67.97 | $69.20 | $67.36 | $68.63 | $68.63 | 6,761,180 |
| 2025-06-20 | $69.37 | $69.39 | $67.63 | $68.60 | $68.60 | 7,431,570 |
| 2025-06-19 | $90.01 | $91.83 | $89.50 | $90.01 | $90.01 | 6,208,020 |
| 2025-06-18 | $89.66 | $90.65 | $89.30 | $90.16 | $90.16 | 5,566,570 |
| 2025-06-17 | $90.32 | $91.18 | $89.50 | $89.74 | $89.74 | 4,396,490 |
| 2025-06-13 | $91.07 | $92.29 | $90.78 | $91.00 | $91.00 | 4,458,530 |
| 2025-06-12 | $92.77 | $93.16 | $91.61 | $91.84 | $91.84 | 4,913,460 |
| 2025-06-11 | $92.77 | $94.10 | $92.58 | $93.05 | $93.05 | 4,573,920 |
| 2025-06-10 | $95.93 | $96.44 | $92.66 | $92.98 | $92.98 | 8,943,150 |
| 2025-06-09 | $97.01 | $97.70 | $95.50 | $96.18 | $96.18 | 6,283,340 |
| 2025-06-06 | $96.70 | $97.55 | $94.81 | $97.37 | $97.37 | 7,523,090 |
| 2025-06-05 | $96.68 | $97.69 | $95.80 | $97.33 | $97.33 | 7,535,630 |
| 2025-06-04 | $96.00 | $97.04 | $95.27 | $96.44 | $96.44 | 6,910,200 |
| 2025-06-03 | $91.50 | $97.48 | $91.11 | $95.83 | $95.83 | 11,948,860 |
| 2025-05-30 | $94.00 | $95.20 | $91.90 | $92.22 | $92.22 | 7,139,760 |
| 2025-05-29 | $89.85 | $95.33 | $89.66 | $94.19 | $94.19 | 10,577,730 |
| 2025-05-28 | $90.74 | $91.48 | $89.66 | $89.97 | $89.97 | 6,408,920 |
| 2025-05-27 | $94.01 | $94.20 | $90.35 | $90.74 | $90.74 | 8,755,160 |
| 2025-05-26 | $93.00 | $94.66 | $92.50 | $94.31 | $94.31 | 5,406,570 |
| 2025-05-23 | $94.35 | $95.50 | $92.88 | $92.88 | $92.88 | 5,158,610 |
| 2025-05-22 | $95.90 | $97.57 | $94.11 | $94.30 | $94.30 | 7,493,380 |
| 2025-05-21 | $96.23 | $97.02 | $95.32 | $96.49 | $96.49 | 5,190,760 |
| 2025-05-20 | $95.00 | $97.30 | $95.00 | $96.85 | $96.85 | 8,584,150 |
| 2025-05-19 | $93.55 | $95.99 | $93.06 | $95.40 | $95.40 | 8,345,820 |
| 2025-05-16 | $93.20 | $94.83 | $93.01 | $93.80 | $93.80 | 7,494,220 |
| 2025-05-15 | $96.50 | $96.77 | $93.40 | $93.41 | $93.41 | 9,205,910 |
| 2025-05-14 | $96.86 | $98.00 | $96.00 | $96.90 | $96.90 | 7,774,410 |
| 2025-05-13 | $98.09 | $99.87 | $96.89 | $97.02 | $97.02 | 10,523,270 |
| 2025-05-12 | $96.02 | $98.05 | $94.51 | $97.96 | $97.96 | 11,137,940 |
| 2025-05-09 | $99.45 | $99.83 | $97.16 | $97.23 | $97.23 | 10,716,920 |
| 2025-05-08 | $99.87 | $100.49 | $99.03 | $99.45 | $99.45 | 8,857,740 |
| 2025-05-07 | $102.47 | $102.87 | $99.13 | $99.93 | $99.93 | 12,540,590 |
| 2025-05-06 | $102.52 | $102.75 | $98.71 | $101.27 | $101.27 | 15,834,820 |
| 2025-04-30 | $104.22 | $104.35 | $100.53 | $100.92 | $100.92 | 13,420,500 |
| 2025-04-29 | $102.00 | $104.66 | $101.60 | $104.22 | $104.22 | 10,358,680 |
| 2025-04-28 | $100.90 | $106.38 | $100.01 | $105.00 | $105.00 | 15,394,940 |
| 2025-04-25 | $104.00 | $104.90 | $98.19 | $102.00 | $102.00 | 24,777,380 |
| 2025-04-24 | $111.51 | $113.95 | $110.81 | $111.19 | $111.19 | 9,463,740 |
| 2025-04-23 | $114.00 | $114.80 | $110.01 | $112.18 | $112.18 | 17,525,840 |
| 2025-04-22 | $114.51 | $116.42 | $114.05 | $114.53 | $114.53 | 10,978,170 |
| 2025-04-21 | $118.06 | $118.66 | $114.60 | $114.73 | $114.73 | 18,490,190 |
| 2025-04-18 | $120.47 | $123.70 | $117.86 | $119.80 | $119.80 | 17,078,160 |
| 2025-04-17 | $116.51 | $126.60 | $116.18 | $123.69 | $123.69 | 24,021,760 |
| 2025-04-16 | $114.15 | $119.99 | $111.00 | $117.90 | $117.90 | 24,761,900 |
| 2025-04-15 | $112.57 | $114.40 | $109.37 | $113.80 | $113.80 | 18,362,990 |
| 2025-04-14 | $117.20 | $117.97 | $111.72 | $112.04 | $112.04 | 29,723,050 |
| 2025-04-11 | $98.90 | $114.49 | $98.90 | $114.49 | $114.49 | 33,256,620 |
| 2025-04-10 | $96.65 | $98.92 | $94.66 | $95.41 | $95.41 | 17,782,790 |
| 2025-04-09 | $87.52 | $103.00 | $87.11 | $96.57 | $96.57 | 21,836,800 |
| 2025-04-08 | $93.10 | $94.35 | $87.10 | $89.72 | $89.72 | 15,481,180 |
| 2025-04-07 | $91.56 | $96.82 | $85.69 | $91.00 | $91.00 | 22,740,430 |
| 2025-04-03 | $87.85 | $94.36 | $87.76 | $91.85 | $91.85 | 12,132,330 |
| 2025-04-02 | $88.00 | $89.15 | $87.00 | $88.60 | $88.60 | 4,203,380 |
| 2025-04-01 | $87.67 | $89.40 | $86.27 | $88.13 | $88.13 | 5,313,890 |
| 2025-03-31 | $86.52 | $87.88 | $85.46 | $87.26 | $87.26 | 3,850,830 |
| 2025-03-28 | $88.98 | $89.18 | $86.72 | $86.87 | $86.87 | 3,606,310 |
| 2025-03-27 | $86.13 | $90.21 | $86.02 | $89.12 | $89.12 | 5,669,010 |
| 2025-03-26 | $87.31 | $87.87 | $86.42 | $86.45 | $86.45 | 3,160,230 |
| 2025-03-25 | $89.36 | $89.46 | $86.68 | $87.20 | $87.20 | 3,914,840 |
| 2025-03-24 | $88.99 | $89.70 | $86.91 | $88.56 | $88.56 | 4,059,990 |
| 2025-03-21 | $91.48 | $91.97 | $88.30 | $88.92 | $88.92 | 5,840,630 |
| 2025-03-20 | $92.77 | $93.40 | $91.31 | $91.59 | $91.59 | 3,932,560 |
| 2025-03-19 | $93.99 | $94.47 | $92.00 | $92.51 | $92.51 | 4,357,450 |
| 2025-03-18 | $94.00 | $95.59 | $93.36 | $94.04 | $94.04 | 4,583,560 |
| 2025-03-17 | $95.60 | $95.60 | $92.89 | $93.39 | $93.39 | 5,443,590 |
| 2025-03-14 | $94.33 | $95.77 | $93.40 | $95.01 | $95.01 | 5,901,500 |
| 2025-03-13 | $96.05 | $96.68 | $92.89 | $94.30 | $94.30 | 6,557,060 |
| 2025-03-12 | $99.03 | $99.39 | $96.10 | $96.90 | $96.90 | 7,867,520 |
| 2025-03-11 | $97.75 | $101.21 | $97.25 | $99.05 | $99.05 | 7,577,490 |
| 2025-03-10 | $97.50 | $99.90 | $97.25 | $99.06 | $99.06 | 7,230,050 |
| 2025-03-07 | $99.14 | $100.93 | $97.00 | $98.05 | $98.05 | 7,045,450 |
| 2025-03-06 | $99.04 | $100.40 | $97.99 | $99.14 | $99.14 | 7,779,540 |
| 2025-03-05 | $98.63 | $100.38 | $96.88 | $98.70 | $98.70 | 7,998,200 |
| 2025-03-04 | $92.00 | $101.00 | $90.88 | $98.76 | $98.76 | 16,978,900 |
| 2025-03-03 | $89.34 | $94.30 | $88.51 | $92.23 | $92.23 | 12,831,470 |
| 2025-02-28 | $93.94 | $94.80 | $88.00 | $88.38 | $88.38 | 11,087,320 |
| 2025-02-27 | $96.52 | $97.09 | $92.39 | $94.68 | $94.68 | 9,841,290 |
| 2025-02-26 | $96.08 | $98.17 | $95.23 | $96.48 | $96.48 | 8,116,830 |
| 2025-02-25 | $94.45 | $98.55 | $94.40 | $95.98 | $95.98 | 10,471,400 |
| 2025-02-24 | $97.00 | $98.54 | $95.17 | $96.26 | $96.26 | 13,590,210 |
| 2025-02-20 | $99.00 | $105.58 | $99.00 | $100.10 | $100.10 | 13,480,080 |
| 2025-02-19 | $92.36 | $98.25 | $92.18 | $97.59 | $97.59 | 9,353,310 |
| 2025-02-18 | $95.17 | $98.06 | $92.50 | $93.85 | $93.85 | 8,814,980 |
| 2025-02-17 | $99.00 | $99.22 | $94.52 | $95.98 | $95.98 | 10,357,770 |
| 2025-02-14 | $97.20 | $99.05 | $94.48 | $98.96 | $98.96 | 11,651,570 |
| 2025-02-13 | $98.34 | $99.41 | $96.03 | $97.08 | $97.08 | 12,068,430 |
| 2025-02-12 | $90.50 | $104.05 | $89.88 | $99.30 | $99.30 | 18,966,580 |
| 2025-02-11 | $91.00 | $91.16 | $89.00 | $90.58 | $90.58 | 6,635,210 |
| 2025-02-10 | $92.65 | $92.65 | $90.00 | $91.10 | $91.10 | 8,367,180 |
| 2025-02-07 | $92.90 | $95.19 | $90.85 | $92.81 | $92.81 | 12,625,470 |
| 2025-02-06 | $88.55 | $94.15 | $87.90 | $92.89 | $92.89 | 13,535,280 |
| 2025-02-05 | $87.40 | $89.40 | $87.40 | $88.54 | $88.54 | 11,530,140 |
| 2025-01-27 | $90.00 | $90.02 | $84.30 | $84.41 | $84.41 | 10,613,480 |
| 2025-01-24 | $88.72 | $91.00 | $87.89 | $91.00 | $91.00 | 10,470,890 |
| 2025-01-23 | $88.50 | $92.48 | $86.68 | $90.30 | $90.30 | 18,087,860 |
| 2025-01-22 | $86.48 | $88.60 | $86.01 | $87.74 | $87.74 | 11,511,530 |
| 2025-01-21 | $85.99 | $88.99 | $84.68 | $86.96 | $86.96 | 16,354,850 |
| 2025-01-20 | $89.00 | $89.97 | $85.59 | $86.02 | $86.02 | 21,629,580 |
| 2025-01-17 | $77.77 | $91.80 | $77.48 | $91.80 | $91.80 | 21,893,270 |
| 2025-01-16 | $76.64 | $77.48 | $75.23 | $76.50 | $76.50 | 6,216,390 |
| 2025-01-15 | $76.00 | $77.82 | $75.16 | $75.88 | $75.88 | 6,522,140 |
| 2025-01-14 | $74.71 | $76.49 | $73.61 | $76.20 | $76.20 | 7,879,950 |
| 2025-01-13 | $72.02 | $75.48 | $71.88 | $74.13 | $74.13 | 5,299,640 |
| 2025-01-09 | $74.66 | $75.52 | $74.02 | $74.07 | $74.07 | 4,177,710 |
| 2025-01-08 | $74.89 | $75.60 | $72.53 | $74.68 | $74.68 | 6,136,360 |
| 2025-01-07 | $75.86 | $76.39 | $74.80 | $75.63 | $75.63 | 5,947,590 |
| 2025-01-06 | $76.31 | $77.30 | $74.60 | $75.13 | $75.13 | 3,277,970 |
| 2025-01-03 | $77.28 | $78.20 | $76.00 | $76.31 | $76.31 | 4,693,230 |
| 2025-01-02 | $81.98 | $82.15 | $76.18 | $77.44 | $77.44 | 6,754,600 |
| 2024-12-31 | $84.94 | $85.29 | $81.68 | $81.78 | $81.78 | 5,998,530 |
| 2024-12-30 | $86.30 | $86.97 | $84.50 | $84.68 | $84.68 | 5,401,990 |
| 2024-12-27 | $87.05 | $88.90 | $86.21 | $86.60 | $86.60 | 4,863,480 |
| 2024-12-26 | $86.36 | $88.08 | $85.61 | $87.12 | $87.12 | 4,000,080 |
| 2024-12-25 | $88.99 | $89.38 | $85.90 | $86.30 | $86.30 | 4,204,150 |
| 2024-12-24 | $88.45 | $89.53 | $86.51 | $89.05 | $89.05 | 4,058,160 |
| 2024-12-23 | $89.72 | $90.48 | $87.85 | $87.90 | $87.90 | 4,733,060 |
| 2024-12-20 | $87.18 | $91.66 | $86.20 | $89.85 | $89.85 | 6,749,180 |
| 2024-12-19 | $86.01 | $88.58 | $84.70 | $87.18 | $87.18 | 7,749,220 |
| 2024-12-18 | $87.59 | $88.58 | $86.60 | $87.72 | $87.72 | 4,978,580 |
| 2024-12-17 | $87.06 | $88.38 | $87.01 | $87.28 | $87.28 | 3,402,260 |
| 2024-12-16 | $88.62 | $88.78 | $86.10 | $87.11 | $87.11 | 4,698,160 |
| 2024-12-13 | $90.20 | $91.45 | $88.20 | $88.25 | $88.25 | 7,068,980 |
| 2024-12-12 | $91.21 | $91.98 | $90.00 | $90.67 | $90.67 | 5,417,900 |
| 2024-12-11 | $92.78 | $93.70 | $91.23 | $91.63 | $91.63 | 4,984,340 |
| 2024-12-10 | $99.00 | $99.20 | $92.38 | $92.83 | $92.83 | 7,870,390 |
| 2024-12-09 | $94.00 | $94.99 | $93.00 | $94.36 | $94.36 | 4,474,730 |
| 2024-12-06 | $90.72 | $95.50 | $90.47 | $94.38 | $94.38 | 7,613,810 |
| 2024-12-05 | $90.69 | $92.29 | $89.80 | $90.73 | $90.73 | 5,084,000 |
| 2024-12-04 | $90.89 | $94.69 | $90.50 | $90.68 | $90.68 | 11,420,170 |
| 2024-12-03 | $89.42 | $89.93 | $87.55 | $88.89 | $88.89 | 3,342,110 |
| 2024-12-02 | $86.99 | $91.28 | $86.56 | $89.16 | $89.16 | 5,479,630 |
| 2024-11-29 | $86.48 | $88.69 | $85.40 | $87.75 | $87.75 | 4,133,390 |
| 2024-11-28 | $87.45 | $87.96 | $86.06 | $86.64 | $86.64 | 3,057,590 |
| 2024-11-27 | $85.00 | $87.76 | $84.03 | $87.32 | $87.32 | 4,039,180 |
| 2024-11-26 | $84.34 | $86.49 | $84.00 | $85.30 | $85.30 | 3,812,930 |
| 2024-11-25 | $86.50 | $86.99 | $83.35 | $84.34 | $84.34 | 4,163,070 |
| 2024-11-22 | $89.63 | $91.00 | $85.14 | $85.80 | $85.80 | 4,207,430 |
| 2024-11-21 | $88.90 | $91.29 | $88.71 | $89.67 | $89.67 | 4,295,500 |
| 2024-11-20 | $88.36 | $89.94 | $88.23 | $89.10 | $89.10 | 4,012,680 |
| 2024-11-19 | $85.64 | $89.31 | $85.50 | $88.85 | $88.85 | 5,709,470 |
| 2024-11-18 | $89.40 | $89.66 | $84.88 | $85.35 | $85.35 | 6,358,720 |
| 2024-11-15 | $91.62 | $92.55 | $88.55 | $88.74 | $88.74 | 5,761,740 |
| 2024-11-14 | $95.68 | $96.00 | $91.67 | $91.89 | $91.89 | 6,371,140 |
| 2024-11-13 | $95.35 | $97.29 | $94.28 | $96.38 | $96.38 | 7,369,500 |
| 2024-11-12 | $97.45 | $98.80 | $94.24 | $95.35 | $95.35 | 10,911,050 |
| 2024-11-11 | $93.98 | $98.50 | $93.41 | $98.34 | $98.34 | 11,540,230 |
| 2024-11-08 | $97.57 | $98.01 | $94.65 | $94.69 | $94.69 | 9,809,910 |
| 2024-11-07 | $92.79 | $95.86 | $92.10 | $95.17 | $95.17 | 7,928,650 |
| 2024-11-06 | $93.00 | $94.19 | $90.39 | $92.68 | $92.68 | 8,827,190 |
| 2024-11-05 | $88.67 | $92.70 | $88.18 | $92.10 | $92.10 | 8,740,770 |
| 2024-11-04 | $87.51 | $89.17 | $87.38 | $88.55 | $88.55 | 5,311,350 |
| 2024-11-01 | $89.00 | $89.49 | $86.70 | $87.32 | $87.32 | 6,472,840 |
| 2024-10-31 | $89.34 | $91.18 | $88.01 | $89.38 | $89.38 | 7,800,630 |
| 2024-10-30 | $90.30 | $92.08 | $88.00 | $89.35 | $89.35 | 6,776,370 |
| 2024-10-29 | $92.00 | $94.23 | $90.65 | $91.83 | $91.83 | 7,980,880 |
| 2024-10-28 | $93.20 | $93.89 | $90.18 | $92.02 | $92.02 | 8,606,640 |
| 2024-10-25 | $95.35 | $96.78 | $93.01 | $95.16 | $95.16 | 7,249,510 |
| 2024-10-24 | $93.40 | $95.69 | $91.50 | $94.92 | $94.92 | 6,816,600 |
| 2024-10-23 | $94.01 | $96.56 | $93.41 | $94.31 | $94.31 | 6,526,750 |
| 2024-10-22 | $95.50 | $97.51 | $93.05 | $95.00 | $95.00 | 9,663,280 |
| 2024-10-21 | $98.00 | $104.60 | $94.12 | $97.33 | $97.33 | 14,749,300 |
| 2024-10-18 | $88.17 | $99.89 | $87.21 | $95.49 | $95.49 | 11,510,340 |
| 2024-10-17 | $89.25 | $90.36 | $87.20 | $87.20 | $87.20 | 4,583,970 |
| 2024-10-16 | $88.00 | $89.78 | $86.50 | $87.74 | $87.74 | 6,601,800 |
| 2024-10-15 | $92.29 | $95.36 | $90.18 | $90.90 | $90.90 | 7,712,620 |
| 2024-10-14 | $89.31 | $92.98 | $86.40 | $92.29 | $92.29 | 8,422,830 |
| 2024-10-11 | $93.99 | $96.00 | $88.00 | $90.40 | $90.40 | 8,936,200 |
| 2024-10-10 | $103.00 | $104.00 | $94.00 | $96.80 | $96.80 | 12,727,270 |
| 2024-10-09 | $114.00 | $119.86 | $98.38 | $99.98 | $99.98 | 22,001,830 |
| 2024-10-08 | $114.00 | $114.00 | $107.53 | $114.00 | $114.00 | 13,654,960 |
| 2024-09-30 | $86.00 | $95.76 | $82.00 | $95.00 | $95.00 | 11,841,220 |
| 2024-09-27 | $72.98 | $80.88 | $72.60 | $80.10 | $80.10 | 7,546,960 |
| 2024-09-26 | $69.11 | $72.00 | $68.80 | $71.89 | $71.89 | 3,968,640 |
| 2024-09-25 | $68.76 | $70.99 | $68.09 | $69.27 | $69.27 | 3,610,280 |
| 2024-09-24 | $66.07 | $69.74 | $65.52 | $67.96 | $67.96 | 4,342,530 |
| 2024-09-23 | $67.60 | $68.15 | $65.18 | $65.19 | $65.19 | 1,856,710 |
| 2024-09-20 | $67.20 | $68.38 | $65.25 | $67.67 | $67.67 | 3,065,250 |
| 2024-09-19 | $68.50 | $69.30 | $66.71 | $67.20 | $67.20 | 2,366,310 |
| 2024-09-18 | $67.88 | $68.60 | $66.66 | $68.10 | $68.10 | 1,111,060 |
| 2024-09-13 | $69.69 | $69.70 | $67.80 | $68.05 | $68.05 | 1,628,800 |
| 2024-09-12 | $70.56 | $70.98 | $69.64 | $69.65 | $69.65 | 1,166,400 |
| 2024-09-11 | $70.77 | $70.99 | $70.05 | $70.30 | $70.30 | 1,044,720 |
| 2024-09-10 | $70.40 | $71.71 | $68.33 | $70.70 | $70.70 | 2,615,710 |
| 2024-09-09 | $70.56 | $72.10 | $69.31 | $69.90 | $69.90 | 1,951,900 |
| 2024-09-06 | $71.88 | $72.35 | $70.20 | $70.53 | $70.53 | 1,532,970 |
| 2024-09-05 | $70.55 | $72.41 | $70.31 | $71.89 | $71.89 | 2,363,190 |
| 2024-09-04 | $69.72 | $71.25 | $69.35 | $70.30 | $70.30 | 1,452,600 |
| 2024-09-03 | $69.58 | $71.68 | $69.55 | $70.39 | $70.39 | 2,008,350 |
| 2024-09-02 | $72.63 | $73.39 | $70.01 | $70.20 | $70.20 | 3,627,010 |
| 2024-08-30 | $69.43 | $75.06 | $69.10 | $72.75 | $72.75 | 6,220,630 |
| 2024-08-29 | $65.25 | $68.20 | $65.10 | $67.33 | $67.33 | 2,019,100 |
| 2024-08-28 | $65.98 | $66.70 | $65.09 | $65.52 | $65.52 | 1,482,340 |
| 2024-08-27 | $66.66 | $67.20 | $65.58 | $65.99 | $65.99 | 1,151,250 |
| 2024-08-26 | $66.39 | $67.89 | $65.61 | $66.78 | $66.78 | 2,240,800 |
| 2024-08-23 | $65.50 | $66.70 | $65.26 | $66.08 | $66.08 | 1,825,840 |
| 2024-08-22 | $67.10 | $67.10 | $64.76 | $65.90 | $65.90 | 3,505,730 |
| 2024-08-21 | $66.93 | $67.60 | $66.41 | $66.89 | $66.89 | 2,019,810 |
| 2024-08-20 | $68.96 | $69.00 | $66.88 | $67.20 | $67.20 | 1,905,140 |
| 2024-08-19 | $68.18 | $70.08 | $67.68 | $68.95 | $68.95 | 2,331,610 |
| 2024-08-16 | $67.99 | $68.68 | $67.60 | $68.05 | $68.05 | 2,230,740 |
| 2024-08-15 | $68.79 | $69.79 | $67.40 | $68.05 | $68.05 | 2,813,280 |
| 2024-08-14 | $71.09 | $71.58 | $68.96 | $68.99 | $68.99 | 1,946,890 |
| 2024-08-13 | $71.93 | $72.68 | $70.30 | $71.08 | $71.08 | 1,220,760 |
| 2024-08-12 | $71.00 | $72.99 | $70.89 | $71.65 | $71.65 | 1,437,800 |
| 2024-08-09 | $71.50 | $73.35 | $70.65 | $71.99 | $71.99 | 2,592,670 |
| 2024-08-08 | $69.93 | $70.85 | $68.50 | $70.46 | $70.46 | 1,831,000 |
| 2024-08-07 | $69.82 | $71.70 | $69.50 | $70.00 | $70.00 | 1,769,010 |
| 2024-08-06 | $72.30 | $72.60 | $69.41 | $70.02 | $70.02 | 3,114,750 |
| 2024-08-05 | $74.34 | $74.77 | $71.08 | $71.08 | $71.08 | 4,564,960 |
| 2024-08-02 | $76.54 | $77.00 | $75.05 | $75.36 | $75.36 | 2,547,670 |
| 2024-08-01 | $78.20 | $79.59 | $76.73 | $77.60 | $77.60 | 2,581,340 |
| 2024-07-31 | $76.66 | $78.81 | $75.75 | $78.80 | $78.80 | 3,017,300 |
| 2024-07-30 | $76.78 | $77.45 | $75.94 | $77.10 | $77.10 | 1,734,240 |
| 2024-07-29 | $79.34 | $80.29 | $76.71 | $76.97 | $76.97 | 1,963,850 |
| 2024-07-26 | $77.38 | $79.50 | $76.33 | $79.35 | $79.35 | 2,526,070 |
| 2024-07-25 | $76.93 | $78.28 | $75.03 | $77.40 | $77.40 | 2,557,940 |
| 2024-07-24 | $81.58 | $81.59 | $77.00 | $77.55 | $77.55 | 3,291,090 |
| 2024-07-23 | $82.85 | $83.07 | $80.78 | $80.80 | $80.80 | 3,002,160 |
| 2024-07-22 | $82.60 | $84.30 | $81.58 | $83.25 | $83.25 | 4,210,250 |
| 2024-07-19 | $77.58 | $84.38 | $76.78 | $82.82 | $82.82 | 5,718,210 |
| 2024-07-18 | $77.00 | $78.05 | $74.56 | $77.58 | $77.58 | 3,909,180 |
| 2024-07-17 | $79.97 | $80.28 | $78.41 | $78.63 | $78.63 | 2,896,310 |
| 2024-07-16 | $78.01 | $80.76 | $76.82 | $80.39 | $80.39 | 3,945,750 |
| 2024-07-15 | $77.20 | $79.15 | $77.00 | $78.30 | $78.30 | 3,231,560 |
| 2024-07-12 | $77.04 | $78.22 | $75.40 | $77.38 | $77.38 | 2,964,990 |
| 2024-07-11 | $77.20 | $78.30 | $75.75 | $77.00 | $77.00 | 3,620,770 |
| 2024-07-10 | $77.07 | $77.53 | $74.88 | $76.12 | $76.12 | 2,539,000 |
| 2024-07-09 | $75.45 | $77.63 | $75.02 | $76.77 | $76.77 | 4,090,200 |
| 2024-07-08 | $74.99 | $77.49 | $72.40 | $75.92 | $75.92 | 4,511,180 |
| 2024-07-05 | $74.25 | $74.48 | $72.28 | $73.31 | $73.31 | 3,219,710 |
| 2024-07-04 | $75.88 | $76.47 | $74.37 | $74.50 | $74.50 | 2,119,900 |
| 2024-07-03 | $76.51 | $77.00 | $74.06 | $75.90 | $75.90 | 3,348,590 |
| 2024-07-02 | $79.60 | $80.49 | $76.53 | $76.85 | $76.85 | 5,822,010 |
| 2024-07-01 | $82.70 | $82.70 | $78.50 | $79.99 | $79.99 | 4,463,400 |
| 2024-06-28 | $84.70 | $84.88 | $82.00 | $82.78 | $82.78 | 4,054,080 |
| 2024-06-27 | $85.24 | $87.08 | $83.39 | $84.71 | $84.71 | 4,449,030 |
| 2024-06-26 | $86.29 | $86.49 | $82.81 | $84.35 | $84.35 | 3,884,510 |
| 2024-06-25 | $86.00 | $86.78 | $83.23 | $84.35 | $84.35 | 5,136,610 |
| 2024-06-24 | $87.50 | $90.50 | $86.50 | $87.88 | $87.88 | 7,213,550 |
| 2024-06-21 | $85.99 | $87.36 | $84.34 | $86.89 | $86.89 | 5,167,190 |
| 2024-06-20 | $82.47 | $88.90 | $82.07 | $87.80 | $87.80 | 7,858,950 |
| 2024-06-19 | $83.59 | $85.10 | $80.98 | $82.80 | $82.80 | 2,902,810 |
| 2024-06-18 | $84.52 | $85.00 | $82.25 | $83.90 | $83.90 | 3,981,650 |
| 2024-06-17 | $79.58 | $85.00 | $78.73 | $82.84 | $82.84 | 6,555,460 |
| 2024-06-14 | $79.92 | $80.22 | $77.30 | $80.00 | $80.00 | 5,251,870 |
| 2024-06-13 | $79.95 | $80.40 | $78.40 | $78.69 | $78.69 | 3,164,410 |
| 2024-06-12 | $79.50 | $81.36 | $79.02 | $79.33 | $79.33 | 3,676,550 |
| 2024-06-11 | $81.08 | $82.22 | $79.00 | $79.45 | $79.45 | 3,694,160 |
| 2024-06-07 | $79.73 | $81.91 | $78.72 | $81.42 | $81.42 | 3,279,890 |
| 2024-06-06 | $83.17 | $83.17 | $78.52 | $79.46 | $79.46 | 5,017,290 |
| 2024-06-05 | $79.10 | $82.99 | $78.70 | $82.16 | $82.16 | 3,469,400 |
| 2024-06-04 | $78.60 | $79.90 | $78.09 | $79.13 | $79.13 | 1,649,970 |
| 2024-06-03 | $77.25 | $79.95 | $77.25 | $78.95 | $78.95 | 2,885,920 |
| 2024-05-31 | $76.98 | $78.28 | $76.23 | $77.57 | $77.57 | 2,734,640 |
| 2024-05-30 | $73.81 | $78.00 | $73.10 | $77.26 | $77.26 | 2,905,160 |
| 2024-05-29 | $73.65 | $74.80 | $73.41 | $74.23 | $74.23 | 1,494,470 |
| 2024-05-28 | $75.00 | $76.09 | $73.83 | $74.19 | $74.19 | 2,520,690 |
| 2024-05-27 | $74.00 | $75.65 | $72.27 | $74.55 | $74.55 | 2,639,600 |
| 2024-05-24 | $74.19 | $76.36 | $73.86 | $73.86 | $73.86 | 3,262,010 |
| 2024-05-23 | $73.65 | $75.15 | $73.38 | $74.17 | $74.17 | 2,580,720 |
| 2024-05-22 | $75.06 | $75.50 | $73.25 | $73.80 | $73.80 | 2,722,810 |
| 2024-05-21 | $75.27 | $75.39 | $74.40 | $74.99 | $74.99 | 1,475,810 |
| 2024-05-20 | $76.47 | $77.25 | $74.20 | $75.27 | $75.27 | 3,220,170 |
| 2024-05-17 | $77.48 | $78.20 | $75.40 | $76.28 | $76.28 | 1,955,850 |
| 2024-05-16 | $77.51 | $78.58 | $75.70 | $77.46 | $77.46 | 2,403,880 |
| 2024-05-15 | $78.12 | $80.75 | $77.03 | $77.42 | $77.42 | 1,605,650 |
| 2024-05-14 | $78.69 | $79.32 | $77.18 | $78.79 | $78.79 | 2,331,990 |
| 2024-05-13 | $76.70 | $80.50 | $75.16 | $78.40 | $78.40 | 4,124,720 |
| 2024-05-10 | $74.60 | $77.70 | $74.08 | $76.66 | $76.66 | 4,879,250 |
| 2024-05-09 | $73.47 | $74.19 | $72.23 | $73.71 | $73.71 | 2,788,830 |
| 2024-05-08 | $73.57 | $73.57 | $71.60 | $72.96 | $72.96 | 2,198,850 |
| 2024-05-07 | $75.43 | $75.89 | $72.64 | $73.04 | $73.04 | 3,756,600 |
| 2024-05-06 | $77.70 | $78.35 | $75.48 | $75.48 | $75.48 | 3,440,900 |
| 2024-04-30 | $76.59 | $77.77 | $75.94 | $76.87 | $76.87 | 3,252,510 |
| 2024-04-29 | $72.83 | $77.99 | $72.63 | $77.10 | $77.10 | 5,959,210 |
| 2024-04-26 | $71.75 | $72.17 | $69.91 | $71.83 | $71.83 | 3,381,210 |
| 2024-04-25 | $71.36 | $72.62 | $70.00 | $71.17 | $71.17 | 3,439,960 |
| 2024-04-24 | $67.23 | $71.69 | $67.20 | $71.58 | $71.58 | 5,778,400 |
| 2024-04-23 | $62.96 | $67.54 | $62.95 | $67.30 | $67.30 | 4,874,040 |
| 2024-04-22 | $62.00 | $63.55 | $61.15 | $63.23 | $63.23 | 1,998,220 |
| 2024-04-19 | $62.31 | $62.89 | $61.70 | $62.18 | $62.18 | 1,887,110 |
| 2024-04-18 | $61.90 | $63.74 | $60.50 | $62.90 | $62.90 | 3,778,140 |
| 2024-04-17 | $60.56 | $62.50 | $60.50 | $62.24 | $62.24 | 2,718,510 |
| 2024-04-16 | $60.79 | $62.97 | $60.30 | $60.33 | $60.33 | 2,362,230 |
| 2024-04-15 | $61.48 | $62.41 | $60.04 | $61.30 | $61.30 | 2,716,220 |
| 2024-04-12 | $59.88 | $63.02 | $59.40 | $61.48 | $61.48 | 3,146,250 |
| 2024-04-11 | $59.87 | $60.98 | $59.45 | $59.58 | $59.58 | 2,041,800 |
| 2024-04-10 | $61.69 | $61.73 | $59.60 | $60.03 | $60.03 | 2,247,690 |
| 2024-04-09 | $60.47 | $61.97 | $60.13 | $61.85 | $61.85 | 1,971,130 |
| 2024-04-08 | $64.39 | $64.39 | $60.32 | $60.75 | $60.75 | 3,382,880 |
| 2024-04-03 | $63.53 | $64.97 | $62.72 | $62.90 | $62.90 | 2,771,120 |
| 2024-04-02 | $65.26 | $65.30 | $63.70 | $63.81 | $63.81 | 2,070,650 |
| 2024-04-01 | $65.28 | $65.79 | $62.80 | $65.30 | $65.30 | 4,141,950 |
| 2024-03-29 | $64.37 | $65.20 | $63.37 | $65.02 | $65.02 | 1,591,810 |
| 2024-03-28 | $64.17 | $65.98 | $63.62 | $64.36 | $64.36 | 2,237,190 |
| 2024-03-27 | $65.79 | $66.87 | $64.12 | $64.12 | $64.12 | 1,949,090 |
| 2024-03-26 | $66.15 | $67.10 | $64.78 | $65.90 | $65.90 | 2,785,950 |
| 2024-03-25 | $68.50 | $68.50 | $66.25 | $66.25 | $66.25 | 2,067,270 |
| 2024-03-22 | $70.50 | $71.01 | $68.50 | $68.61 | $68.61 | 2,410,820 |
| 2024-03-21 | $71.30 | $72.90 | $70.00 | $70.19 | $70.19 | 1,778,760 |
| 2024-03-20 | $72.67 | $73.18 | $70.58 | $71.14 | $71.14 | 2,136,290 |
| 2024-03-19 | $72.28 | $73.73 | $71.82 | $72.75 | $72.75 | 2,046,170 |
| 2024-03-18 | $71.47 | $72.40 | $71.11 | $72.31 | $72.31 | 2,264,470 |
| 2024-03-15 | $70.73 | $71.65 | $68.90 | $71.65 | $71.65 | 2,862,120 |
| 2024-03-14 | $72.00 | $72.85 | $70.07 | $70.50 | $70.50 | 2,918,560 |
| 2024-03-13 | $73.42 | $74.92 | $72.19 | $72.29 | $72.29 | 2,705,630 |
| 2024-03-12 | $72.48 | $74.28 | $71.81 | $73.40 | $73.40 | 3,563,280 |
| 2024-03-11 | $71.41 | $72.56 | $69.66 | $72.31 | $72.31 | 3,219,330 |
| 2024-03-08 | $70.36 | $72.50 | $70.11 | $71.99 | $71.99 | 2,765,590 |
| 2024-03-07 | $71.49 | $72.50 | $69.85 | $70.00 | $70.00 | 2,501,770 |
| 2024-03-06 | $71.90 | $71.93 | $69.38 | $71.28 | $71.28 | 2,528,090 |
| 2024-03-05 | $71.06 | $72.90 | $70.91 | $71.87 | $71.87 | 3,532,080 |
| 2024-03-04 | $73.17 | $73.98 | $71.42 | $71.91 | $71.91 | 3,251,500 |
| 2024-03-01 | $70.70 | $73.12 | $70.20 | $72.95 | $72.95 | 3,792,990 |
| 2024-02-29 | $66.50 | $70.77 | $66.50 | $70.74 | $70.74 | 3,819,520 |
| 2024-02-28 | $70.85 | $71.94 | $67.55 | $67.56 | $67.56 | 3,500,680 |
| 2024-02-27 | $67.38 | $71.89 | $66.24 | $71.23 | $71.23 | 5,205,340 |
| 2024-02-26 | $68.13 | $69.03 | $67.31 | $67.81 | $67.81 | 2,921,170 |
| 2024-02-23 | $69.79 | $69.93 | $67.77 | $68.43 | $68.43 | 3,162,890 |
| 2024-02-22 | $69.99 | $70.61 | $68.60 | $69.80 | $69.80 | 2,227,770 |
| 2024-02-21 | $69.27 | $72.49 | $68.72 | $70.62 | $70.62 | 2,637,800 |
| 2024-02-20 | $69.50 | $70.50 | $67.80 | $69.52 | $69.52 | 2,054,350 |
| 2024-02-19 | $70.74 | $71.20 | $68.74 | $70.22 | $70.22 | 3,468,640 |
| 2024-02-08 | $67.30 | $70.91 | $66.01 | $70.77 | $70.77 | 4,830,050 |
| 2024-02-07 | $67.00 | $69.75 | $65.85 | $66.79 | $66.79 | 5,198,100 |
| 2024-02-06 | $62.00 | $67.23 | $61.28 | $66.85 | $66.85 | 4,917,020 |
| 2024-02-05 | $62.81 | $64.76 | $58.42 | $63.90 | $63.90 | 5,103,840 |
| 2024-02-02 | $62.97 | $64.39 | $60.10 | $62.81 | $62.81 | 4,299,540 |
| 2024-02-01 | $62.04 | $65.58 | $60.76 | $62.97 | $62.97 | 3,599,470 |
| 2024-01-31 | $60.40 | $63.88 | $60.31 | $62.15 | $62.15 | 5,424,180 |
| 2024-01-30 | $61.63 | $62.96 | $60.51 | $60.55 | $60.55 | 3,489,610 |
| 2024-01-29 | $64.57 | $65.82 | $62.10 | $62.10 | $62.10 | 3,300,920 |
| 2024-01-26 | $65.46 | $65.76 | $64.37 | $64.85 | $64.85 | 3,092,440 |
| 2024-01-25 | $65.99 | $66.55 | $64.65 | $65.76 | $65.76 | 3,797,240 |
| 2024-01-24 | $67.16 | $67.30 | $63.80 | $65.99 | $65.99 | 3,209,230 |
| 2024-01-23 | $67.50 | $67.96 | $66.13 | $66.66 | $66.66 | 2,901,990 |
| 2024-01-22 | $69.97 | $70.95 | $66.80 | $67.45 | $67.45 | 3,925,590 |
| 2024-01-19 | $70.17 | $71.38 | $69.27 | $70.12 | $70.12 | 3,056,760 |
| 2024-01-18 | $68.94 | $70.69 | $67.52 | $70.26 | $70.26 | 3,442,910 |
| 2024-01-17 | $71.00 | $71.69 | $68.88 | $69.07 | $69.07 | 2,069,290 |
| 2024-01-16 | $71.52 | $71.69 | $69.88 | $71.09 | $71.09 | 2,556,460 |
| 2024-01-15 | $71.08 | $73.25 | $70.53 | $71.52 | $71.52 | 3,068,620 |
| 2024-01-12 | $73.28 | $73.68 | $71.29 | $71.47 | $71.47 | 2,743,620 |
| 2024-01-11 | $73.62 | $75.30 | $73.03 | $73.60 | $73.60 | 2,495,360 |
| 2024-01-10 | $74.40 | $76.10 | $73.12 | $73.38 | $73.38 | 1,937,240 |
| 2024-01-09 | $75.58 | $76.62 | $73.11 | $74.40 | $74.40 | 3,144,010 |
| 2024-01-08 | $78.00 | $78.14 | $74.08 | $74.91 | $74.91 | 4,012,440 |
| 2024-01-05 | $78.00 | $79.10 | $76.80 | $78.36 | $78.36 | 2,932,260 |
| 2024-01-04 | $82.33 | $82.33 | $77.62 | $78.07 | $78.07 | 4,008,410 |
| 2024-01-03 | $85.81 | $86.15 | $82.00 | $82.00 | $82.00 | 2,359,590 |
| 2024-01-02 | $89.46 | $89.49 | $86.17 | $86.22 | $86.22 | 1,873,050 |
| 2024-01-01 | $89.01 | $89.01 | $89.01 | $89.01 | $89.01 | 0 |
| 2023-12-29 | $86.44 | $89.50 | $86.44 | $89.01 | $89.01 | 3,073,120 |
| 2023-12-28 | $83.27 | $87.00 | $82.54 | $86.98 | $86.98 | 3,181,360 |
| 2023-12-27 | $82.01 | $84.25 | $81.31 | $82.51 | $82.51 | 2,270,770 |
| 2023-12-26 | $83.39 | $83.56 | $81.31 | $81.93 | $81.93 | 1,512,130 |
| 2023-12-25 | $84.06 | $86.00 | $83.06 | $83.30 | $83.30 | 1,238,380 |
| 2023-12-22 | $85.90 | $87.39 | $84.30 | $84.56 | $84.56 | 1,894,340 |
| 2023-12-21 | $85.52 | $87.00 | $85.34 | $86.00 | $86.00 | 1,466,230 |
| 2023-12-20 | $86.55 | $87.78 | $85.50 | $86.84 | $86.84 | 1,486,240 |
| 2023-12-19 | $82.89 | $86.66 | $82.41 | $86.28 | $86.28 | 2,233,340 |
| 2023-12-18 | $84.95 | $84.96 | $83.05 | $83.23 | $83.23 | 1,071,460 |
| 2023-12-14 | $86.10 | $87.30 | $85.08 | $85.88 | $85.88 | 1,686,660 |
| 2023-12-13 | $84.40 | $86.87 | $83.20 | $85.94 | $85.94 | 3,021,350 |
| 2023-12-12 | $81.69 | $85.87 | $80.10 | $84.80 | $84.80 | 3,902,530 |
| 2023-12-11 | $81.77 | $81.93 | $78.79 | $81.88 | $81.88 | 3,505,790 |
| 2023-12-08 | $81.90 | $82.29 | $79.77 | $81.80 | $81.80 | 5,717,670 |
| 2023-12-07 | $84.90 | $84.90 | $80.08 | $81.65 | $81.65 | 3,706,990 |
| 2023-12-06 | $86.40 | $87.48 | $84.30 | $84.68 | $84.68 | 2,361,540 |
| 2023-12-05 | $89.60 | $89.93 | $86.30 | $86.51 | $86.51 | 1,876,840 |
| 2023-12-04 | $90.42 | $90.95 | $88.78 | $89.91 | $89.91 | 2,020,220 |
| 2023-12-01 | $89.67 | $91.00 | $87.58 | $90.49 | $90.49 | 2,401,510 |
| 2023-11-30 | $89.01 | $91.46 | $88.10 | $89.67 | $89.67 | 2,952,450 |
| 2023-11-29 | $85.90 | $90.00 | $85.78 | $89.00 | $89.00 | 3,929,250 |
| 2023-11-28 | $85.00 | $86.12 | $84.57 | $85.90 | $85.90 | 1,362,860 |
| 2023-11-27 | $84.20 | $85.28 | $83.46 | $85.00 | $85.00 | 1,259,400 |
| 2023-11-24 | $86.40 | $86.49 | $84.28 | $84.31 | $84.31 | 2,018,690 |
| 2023-11-23 | $85.73 | $87.15 | $85.62 | $86.25 | $86.25 | 1,172,340 |
| 2023-11-22 | $87.00 | $87.48 | $86.19 | $86.30 | $86.30 | 1,695,880 |
| 2023-11-21 | $86.65 | $87.80 | $86.65 | $87.19 | $87.19 | 2,054,110 |
| 2023-11-20 | $87.51 | $87.67 | $85.00 | $86.71 | $86.71 | 3,058,950 |
| 2023-11-17 | $87.86 | $88.67 | $87.01 | $87.51 | $87.51 | 1,831,170 |
| 2023-11-16 | $89.65 | $90.82 | $87.90 | $87.97 | $87.97 | 1,530,800 |
| 2023-11-15 | $90.11 | $91.26 | $88.65 | $89.65 | $89.65 | 1,443,700 |
| 2023-11-14 | $88.90 | $89.59 | $88.30 | $89.00 | $89.00 | 1,583,640 |
| 2023-11-13 | $90.50 | $90.80 | $88.00 | $88.75 | $88.75 | 2,652,250 |
| 2023-11-10 | $89.82 | $91.03 | $89.70 | $90.10 | $90.10 | 1,469,800 |
| 2023-11-09 | $91.22 | $93.34 | $90.12 | $90.18 | $90.18 | 2,084,380 |
| 2023-11-08 | $92.32 | $93.61 | $90.68 | $91.17 | $91.17 | 3,364,150 |
| 2023-11-07 | $94.03 | $94.99 | $92.10 | $93.40 | $93.40 | 2,697,330 |
| 2023-11-06 | $92.30 | $98.29 | $91.20 | $94.90 | $94.90 | 4,690,410 |
| 2023-11-03 | $89.81 | $92.89 | $89.60 | $92.40 | $92.40 | 3,513,720 |
| 2023-11-02 | $89.06 | $91.68 | $88.58 | $90.37 | $90.37 | 3,656,510 |
| 2023-11-01 | $89.58 | $89.88 | $87.78 | $88.19 | $88.19 | 1,892,320 |
| 2023-10-31 | $92.09 | $92.37 | $88.57 | $89.58 | $89.58 | 3,804,120 |
| 2023-10-30 | $82.74 | $93.92 | $82.74 | $92.09 | $92.09 | 9,315,990 |
| 2023-10-27 | $80.38 | $83.40 | $79.60 | $82.73 | $82.73 | 2,807,800 |
| 2023-10-26 | $82.01 | $82.29 | $76.89 | $80.38 | $80.38 | 3,506,590 |
| 2023-10-25 | $82.50 | $83.21 | $79.80 | $82.40 | $82.40 | 2,331,070 |
| 2023-10-24 | $80.69 | $82.85 | $78.46 | $82.38 | $82.38 | 3,460,370 |
| 2023-10-23 | $79.89 | $82.43 | $79.46 | $81.10 | $81.10 | 2,062,870 |
| 2023-10-20 | $81.08 | $82.00 | $79.93 | $80.46 | $80.46 | 1,813,070 |
| 2023-10-19 | $80.27 | $83.14 | $80.01 | $81.05 | $81.05 | 1,813,620 |
| 2023-10-18 | $83.03 | $83.03 | $80.16 | $80.53 | $80.53 | 1,392,180 |
| 2023-10-17 | $83.68 | $84.50 | $81.61 | $82.22 | $82.22 | 1,409,080 |
| 2023-10-16 | $84.50 | $85.00 | $82.30 | $82.89 | $82.89 | 2,576,480 |
| 2023-10-13 | $85.00 | $85.95 | $83.90 | $84.72 | $84.72 | 2,389,880 |
| 2023-10-12 | $84.92 | $87.48 | $84.60 | $85.90 | $85.90 | 4,177,530 |
| 2023-10-11 | $80.89 | $86.38 | $80.20 | $84.91 | $84.91 | 5,022,550 |
| 2023-10-10 | $80.77 | $81.40 | $79.30 | $80.20 | $80.20 | 2,638,210 |
| 2023-10-09 | $77.73 | $80.99 | $76.50 | $80.78 | $80.78 | 3,343,080 |
| 2023-09-28 | $78.62 | $78.88 | $76.51 | $77.77 | $77.77 | 2,203,810 |
| 2023-09-27 | $78.29 | $80.19 | $77.92 | $78.31 | $78.31 | 1,559,610 |
| 2023-09-26 | $77.95 | $78.92 | $77.01 | $78.03 | $78.03 | 1,576,360 |
| 2023-09-25 | $77.79 | $78.50 | $76.82 | $77.83 | $77.83 | 1,833,100 |
| 2023-09-22 | $76.59 | $78.13 | $76.17 | $77.82 | $77.82 | 1,882,670 |
| 2023-09-21 | $76.73 | $77.38 | $76.00 | $76.82 | $76.82 | 1,588,120 |
| 2023-09-20 | $77.64 | $78.80 | $76.89 | $77.00 | $77.00 | 1,259,440 |
| 2023-09-19 | $78.51 | $79.68 | $77.40 | $77.64 | $77.64 | 1,647,290 |
| 2023-09-18 | $79.59 | $79.60 | $78.39 | $78.78 | $78.78 | 1,850,290 |
| 2023-09-15 | $77.40 | $81.31 | $76.63 | $79.88 | $79.88 | 2,781,570 |
| 2023-09-14 | $77.67 | $78.30 | $76.53 | $77.02 | $77.02 | 1,778,480 |
| 2023-09-13 | $78.60 | $79.18 | $76.67 | $77.33 | $77.33 | 1,944,040 |
| 2023-09-12 | $79.75 | $80.09 | $78.63 | $78.72 | $78.72 | 1,692,540 |
| 2023-09-11 | $80.12 | $81.09 | $79.40 | $79.50 | $79.50 | 2,449,840 |
| 2023-09-08 | $81.98 | $81.98 | $80.01 | $80.10 | $80.10 | 2,564,230 |
| 2023-09-07 | $82.93 | $83.08 | $81.51 | $81.74 | $81.74 | 2,547,990 |
| 2023-09-06 | $83.19 | $83.68 | $82.28 | $83.40 | $83.40 | 2,551,280 |
| 2023-09-05 | $81.20 | $84.49 | $80.80 | $83.42 | $83.42 | 4,075,340 |
| 2023-09-04 | $78.58 | $81.07 | $78.00 | $80.87 | $80.87 | 4,126,060 |
| 2023-09-01 | $77.50 | $79.24 | $76.55 | $77.82 | $77.82 | 2,753,670 |
| 2023-08-31 | $77.11 | $78.48 | $75.68 | $77.43 | $77.43 | 3,195,770 |
| 2023-08-30 | $77.50 | $78.99 | $75.02 | $77.70 | $77.70 | 4,556,440 |
| 2023-08-29 | $73.00 | $75.98 | $72.21 | $74.84 | $74.84 | 3,962,020 |
| 2023-08-28 | $77.22 | $77.85 | $71.19 | $71.70 | $71.70 | 3,993,490 |
| 2023-08-25 | $75.00 | $75.06 | $73.00 | $73.50 | $73.50 | 2,383,500 |
| 2023-08-24 | $73.05 | $77.30 | $71.51 | $75.60 | $75.60 | 4,476,030 |
| 2023-08-23 | $70.88 | $73.13 | $70.63 | $72.48 | $72.48 | 4,499,990 |
| 2023-08-22 | $71.81 | $72.30 | $68.80 | $70.88 | $70.88 | 4,586,930 |
| 2023-08-21 | $74.00 | $74.78 | $71.31 | $71.41 | $71.41 | 4,325,090 |
| 2023-08-18 | $77.87 | $78.18 | $74.15 | $74.28 | $74.28 | 3,773,590 |
| 2023-08-17 | $78.00 | $78.26 | $76.00 | $77.61 | $77.61 | 4,060,930 |
| 2023-08-16 | $85.00 | $85.33 | $77.78 | $78.01 | $78.01 | 6,236,610 |
| 2023-08-15 | $86.71 | $87.84 | $84.37 | $85.20 | $85.20 | 3,225,850 |
| 2023-08-14 | $87.80 | $88.80 | $86.60 | $87.51 | $87.51 | 1,324,870 |
| 2023-08-11 | $89.00 | $90.04 | $87.80 | $87.81 | $87.81 | 1,857,430 |
| 2023-08-10 | $88.18 | $89.32 | $88.00 | $88.51 | $88.51 | 781,070 |
| 2023-08-09 | $87.81 | $89.35 | $87.50 | $88.00 | $88.00 | 1,244,340 |
| 2023-08-08 | $87.01 | $89.49 | $86.54 | $87.82 | $87.82 | 2,224,660 |
| 2023-08-07 | $89.05 | $89.43 | $86.69 | $86.90 | $86.90 | 2,233,690 |
| 2023-08-04 | $90.85 | $91.78 | $88.60 | $89.45 | $89.45 | 3,086,820 |
| 2023-08-03 | $88.29 | $91.22 | $88.01 | $91.00 | $91.00 | 3,474,740 |
| 2023-08-02 | $88.20 | $89.39 | $87.29 | $88.95 | $88.95 | 3,228,470 |
| 2023-08-01 | $84.93 | $90.39 | $84.39 | $89.39 | $89.39 | 5,418,970 |
| 2023-07-31 | $85.42 | $86.25 | $83.80 | $84.39 | $84.39 | 3,540,640 |
| 2023-07-28 | $86.02 | $86.09 | $85.01 | $85.80 | $85.80 | 1,491,770 |
| 2023-07-27 | $87.01 | $88.26 | $85.12 | $85.30 | $85.30 | 2,325,710 |
| 2023-07-26 | $85.45 | $87.80 | $84.71 | $87.04 | $87.04 | 2,337,200 |
| 2023-07-25 | $84.69 | $85.68 | $83.30 | $85.45 | $85.45 | 2,450,040 |
| 2023-07-24 | $84.29 | $84.45 | $83.13 | $83.48 | $83.48 | 1,239,330 |
| 2023-07-21 | $84.19 | $85.71 | $83.50 | $84.29 | $84.29 | 1,448,720 |
| 2023-07-20 | $85.35 | $86.36 | $83.75 | $84.18 | $84.18 | 1,820,800 |
| 2023-07-19 | $86.47 | $88.07 | $84.48 | $85.30 | $85.30 | 2,411,530 |
| 2023-07-18 | $87.70 | $90.38 | $85.20 | $86.46 | $86.46 | 3,232,810 |
| 2023-07-17 | $87.50 | $88.68 | $86.70 | $88.07 | $88.07 | 1,854,620 |
| 2023-07-14 | $87.20 | $87.50 | $86.20 | $87.21 | $87.21 | 2,372,380 |
| 2023-07-13 | $86.49 | $88.50 | $85.66 | $87.26 | $87.26 | 3,081,470 |
| 2023-07-12 | $88.26 | $88.70 | $86.13 | $86.23 | $86.23 | 3,304,240 |
| 2023-07-11 | $85.00 | $88.95 | $84.25 | $88.80 | $88.80 | 5,347,740 |
| 2023-07-10 | $82.13 | $87.50 | $81.78 | $85.00 | $85.00 | 3,966,310 |
| 2023-07-07 | $83.09 | $83.50 | $81.64 | $81.66 | $81.66 | 1,876,330 |
| 2023-07-06 | $83.75 | $84.16 | $82.42 | $83.33 | $83.33 | 1,973,000 |
| 2023-07-05 | $85.00 | $85.60 | $83.85 | $83.93 | $83.93 | 2,773,350 |
| 2023-07-04 | $83.46 | $86.80 | $82.18 | $85.74 | $85.74 | 4,624,270 |
| 2023-07-03 | $82.51 | $84.12 | $81.48 | $83.47 | $83.47 | 3,080,290 |
| 2023-06-30 | $82.36 | $83.47 | $81.62 | $82.13 | $82.13 | 2,840,260 |
| 2023-06-29 | $83.00 | $84.50 | $82.13 | $82.68 | $82.68 | 2,080,680 |
| 2023-06-28 | $83.63 | $86.88 | $82.36 | $83.74 | $83.74 | 2,180,490 |
| 2023-06-27 | $84.50 | $87.50 | $83.60 | $83.99 | $83.99 | 2,573,350 |
| 2023-06-26 | $84.92 | $86.18 | $83.15 | $84.40 | $84.40 | 2,786,730 |
| 2023-06-21 | $85.76 | $87.14 | $84.05 | $85.39 | $85.39 | 4,330,550 |
| 2023-06-20 | $87.99 | $88.30 | $86.00 | $86.31 | $86.31 | 3,170,740 |
| 2023-06-19 | $85.75 | $89.36 | $85.00 | $87.72 | $87.72 | 4,319,310 |
| 2023-06-16 | $87.00 | $87.00 | $84.32 | $86.43 | $86.43 | 4,151,600 |
| 2023-06-15 | $109.75 | $111.84 | $108.83 | $111.45 | $85.50 | 2,784,990 |
| 2023-06-14 | $108.44 | $110.97 | $106.31 | $110.05 | $84.43 | 3,302,300 |
| 2023-06-13 | $105.65 | $108.46 | $103.81 | $108.07 | $82.91 | 2,808,560 |
| 2023-06-12 | $104.07 | $107.39 | $102.67 | $105.30 | $80.78 | 3,147,190 |
| 2023-06-09 | $102.80 | $104.03 | $100.88 | $103.66 | $79.53 | 3,507,650 |
| 2023-06-08 | $104.31 | $105.30 | $101.46 | $102.69 | $78.78 | 2,671,810 |
| 2023-06-07 | $104.01 | $106.37 | $103.01 | $104.47 | $80.15 | 2,464,510 |
| 2023-06-06 | $106.71 | $107.06 | $103.10 | $103.10 | $79.10 | 3,005,550 |
| 2023-06-05 | $110.20 | $113.08 | $106.71 | $106.71 | $81.87 | 2,400,370 |
| 2023-06-02 | $109.11 | $111.38 | $107.39 | $110.19 | $84.54 | 2,141,560 |
| 2023-06-01 | $107.98 | $110.98 | $106.58 | $109.61 | $84.09 | 2,854,700 |
| 2023-05-31 | $108.79 | $111.37 | $108.06 | $108.44 | $108.44 | 2,201,680 |
| 2023-05-30 | $110.71 | $111.57 | $108.83 | $109.61 | $109.61 | 3,053,060 |
| 2023-05-29 | $113.67 | $114.50 | $110.79 | $111.27 | $111.27 | 2,379,280 |
| 2023-05-26 | $114.99 | $115.98 | $112.00 | $113.22 | $113.22 | 2,020,830 |
| 2023-05-25 | $113.04 | $114.10 | $110.79 | $113.37 | $113.37 | 2,121,030 |
| 2023-05-24 | $112.56 | $114.20 | $112.01 | $113.02 | $113.02 | 1,986,130 |
| 2023-05-23 | $116.00 | $116.45 | $113.33 | $113.35 | $113.35 | 2,270,260 |
| 2023-05-22 | $117.67 | $120.38 | $115.18 | $116.22 | $116.22 | 3,530,610 |
| 2023-05-19 | $119.89 | $120.90 | $117.50 | $117.68 | $117.68 | 3,078,930 |
| 2023-05-18 | $119.36 | $121.93 | $119.36 | $119.84 | $119.84 | 1,955,970 |
| 2023-05-17 | $120.03 | $122.08 | $119.10 | $119.70 | $119.70 | 1,947,770 |
| 2023-05-16 | $122.81 | $123.38 | $119.60 | $120.91 | $120.91 | 2,942,890 |
| 2023-05-15 | $120.82 | $122.42 | $119.11 | $122.31 | $122.31 | 1,688,130 |
| 2023-05-12 | $123.41 | $124.79 | $120.91 | $121.21 | $121.21 | 1,791,850 |
| 2023-05-11 | $122.90 | $123.98 | $121.45 | $123.39 | $123.39 | 1,654,850 |
| 2023-05-10 | $123.38 | $123.65 | $121.20 | $122.90 | $122.90 | 1,978,730 |
| 2023-05-09 | $123.45 | $125.65 | $121.60 | $122.90 | $122.90 | 2,752,180 |
| 2023-05-08 | $122.47 | $125.30 | $121.21 | $123.45 | $123.45 | 2,249,710 |
| 2023-05-05 | $124.67 | $125.30 | $120.64 | $121.59 | $121.59 | 2,671,400 |
| 2023-05-04 | $123.48 | $126.21 | $123.22 | $124.41 | $124.41 | 2,836,230 |
| 2023-05-03 | $124.10 | $124.10 | $124.10 | $124.10 | $124.10 | 0 |
| 2023-05-02 | $124.10 | $124.10 | $124.10 | $124.10 | $124.10 | 0 |
| 2023-04-28 | $123.36 | $126.19 | $122.01 | $124.10 | $124.10 | 3,415,140 |
| 2023-04-27 | $123.00 | $127.50 | $121.39 | $124.10 | $124.10 | 3,950,010 |
| 2023-04-26 | $123.74 | $127.70 | $122.60 | $123.50 | $123.50 | 5,049,570 |
| 2023-04-25 | $126.90 | $127.37 | $119.58 | $122.58 | $122.58 | 8,585,480 |
| 2023-04-24 | $139.90 | $139.99 | $126.00 | $127.85 | $127.85 | 13,552,280 |
| 2023-04-21 | $148.15 | $151.61 | $146.68 | $148.10 | $148.10 | 4,670,240 |
| 2023-04-20 | $157.22 | $157.22 | $146.10 | $149.91 | $149.91 | 6,878,490 |
| 2023-04-19 | $161.60 | $162.40 | $155.10 | $155.74 | $155.74 | 4,766,820 |
| 2023-04-18 | $166.90 | $166.90 | $160.45 | $160.89 | $160.89 | 3,710,040 |
| 2023-04-17 | $167.00 | $171.32 | $165.67 | $167.61 | $167.61 | 4,033,230 |
| 2023-04-14 | $167.50 | $168.86 | $158.00 | $168.28 | $168.28 | 7,187,520 |
| 2023-04-13 | $168.35 | $177.79 | $167.00 | $167.20 | $167.20 | 9,653,780 |
| 2023-04-12 | $159.31 | $163.30 | $156.23 | $161.90 | $161.90 | 4,910,330 |
| 2023-04-11 | $164.24 | $164.91 | $156.30 | $158.50 | $158.50 | 4,374,740 |
| 2023-04-10 | $168.00 | $170.00 | $161.00 | $161.65 | $161.65 | 5,356,410 |
| 2023-04-07 | $166.00 | $167.64 | $164.80 | $166.49 | $166.49 | 3,974,000 |
| 2023-04-06 | $159.09 | $170.00 | $157.00 | $165.02 | $165.02 | 7,590,700 |
| 2023-04-05 | $159.82 | $159.82 | $159.82 | $159.82 | $159.82 | 0 |
| 2023-04-04 | $160.45 | $165.77 | $158.20 | $159.82 | $159.82 | 5,566,310 |
| 2023-04-03 | $156.49 | $162.68 | $155.94 | $160.95 | $160.95 | 5,490,370 |
| 2023-03-31 | $155.20 | $155.98 | $152.45 | $155.20 | $155.20 | 2,732,210 |
| 2023-03-30 | $150.41 | $157.95 | $149.28 | $156.00 | $156.00 | 4,398,010 |
| 2023-03-29 | $144.90 | $152.76 | $143.31 | $151.03 | $151.03 | 4,037,350 |
| 2023-03-28 | $147.00 | $147.91 | $144.00 | $145.44 | $145.44 | 2,788,230 |
| 2023-03-27 | $154.00 | $154.20 | $146.00 | $147.97 | $147.97 | 4,655,820 |
| 2023-03-24 | $157.70 | $158.88 | $154.30 | $154.60 | $154.60 | 3,394,740 |
| 2023-03-23 | $152.48 | $158.00 | $152.00 | $157.14 | $157.14 | 3,704,770 |
| 2023-03-22 | $151.60 | $153.43 | $150.04 | $153.14 | $153.14 | 2,479,350 |
| 2023-03-21 | $152.29 | $154.68 | $149.84 | $151.63 | $151.63 | 2,224,020 |
| 2023-03-20 | $148.87 | $154.88 | $144.40 | $153.15 | $153.15 | 4,551,150 |
| 2023-03-17 | $155.00 | $156.66 | $148.67 | $149.49 | $149.49 | 3,682,620 |
| 2023-03-16 | $152.20 | $155.49 | $152.01 | $153.40 | $153.40 | 2,042,670 |
| 2023-03-15 | $151.97 | $158.20 | $150.20 | $154.36 | $154.36 | 4,222,890 |
| 2023-03-14 | $149.73 | $153.33 | $147.70 | $152.06 | $152.06 | 2,962,760 |
| 2023-03-13 | $151.00 | $152.33 | $148.90 | $149.70 | $149.70 | 2,319,100 |
| 2023-03-10 | $154.17 | $155.67 | $150.75 | $151.44 | $151.44 | 2,724,670 |
| 2023-03-09 | $152.95 | $157.30 | $151.58 | $155.90 | $155.90 | 3,846,790 |
| 2023-03-08 | $152.15 | $153.38 | $150.10 | $151.74 | $151.74 | 2,439,950 |
| 2023-03-07 | $157.50 | $157.98 | $152.66 | $152.90 | $152.90 | 2,609,070 |
| 2023-03-06 | $160.46 | $160.47 | $156.95 | $157.25 | $157.25 | 2,248,150 |
| 2023-03-03 | $155.00 | $161.30 | $155.00 | $160.45 | $160.45 | 4,427,060 |
| 2023-03-02 | $155.80 | $156.66 | $152.27 | $153.00 | $153.00 | 2,984,530 |
| 2023-03-01 | $156.85 | $159.67 | $153.67 | $155.80 | $155.80 | 3,613,130 |
| 2023-02-28 | $160.00 | $160.20 | $155.06 | $157.09 | $157.09 | 3,424,610 |
| 2023-02-27 | $160.60 | $161.86 | $158.00 | $160.60 | $160.60 | 2,241,040 |
| 2023-02-24 | $162.00 | $163.29 | $160.60 | $161.87 | $161.87 | 1,672,870 |
| 2023-02-23 | $162.20 | $163.20 | $160.50 | $161.90 | $161.90 | 1,864,900 |
| 2023-02-22 | $163.20 | $163.80 | $160.60 | $162.60 | $162.60 | 1,889,400 |
| 2023-02-21 | $165.12 | $166.34 | $161.27 | $163.14 | $163.14 | 2,223,980 |
| 2023-02-20 | $166.49 | $167.25 | $160.65 | $165.68 | $165.68 | 4,049,830 |
| 2023-02-17 | $167.35 | $167.35 | $167.35 | $167.35 | $167.35 | 1,986,300 |
| 2023-02-16 | $174.00 | $177.77 | $169.56 | $170.56 | $170.56 | 2,402,480 |
| 2023-02-15 | $173.30 | $176.85 | $171.00 | $174.14 | $174.14 | 2,770,810 |
| 2023-02-14 | $174.26 | $176.49 | $171.00 | $172.37 | $172.37 | 1,933,900 |
| 2023-02-13 | $175.00 | $178.00 | $173.22 | $174.25 | $174.25 | 1,938,830 |
| 2023-02-10 | $178.00 | $178.90 | $174.44 | $175.70 | $175.70 | 1,784,830 |
| 2023-02-09 | $171.49 | $179.40 | $170.11 | $179.30 | $179.30 | 2,914,550 |
| 2023-02-08 | $175.90 | $178.55 | $171.40 | $171.86 | $171.86 | 2,001,500 |
| 2023-02-07 | $179.69 | $181.00 | $173.68 | $175.91 | $175.91 | 2,122,220 |
| 2023-02-06 | $181.01 | $184.12 | $178.02 | $178.60 | $178.60 | 1,542,900 |
| 2023-02-03 | $180.50 | $189.37 | $180.09 | $183.66 | $183.66 | 2,463,760 |
| 2023-02-02 | $179.90 | $185.00 | $179.07 | $182.09 | $182.09 | 2,694,870 |
| 2023-02-01 | $178.00 | $180.00 | $174.19 | $177.00 | $177.00 | 2,220,330 |
| 2023-01-31 | $190.00 | $191.37 | $177.15 | $178.00 | $178.00 | 3,708,000 |
| 2023-01-30 | $191.91 | $193.15 | $186.75 | $191.01 | $191.01 | 3,055,630 |
| 2023-01-20 | $187.18 | $188.00 | $182.10 | $186.75 | $186.75 | 2,471,490 |
| 2023-01-19 | $185.00 | $188.60 | $180.50 | $187.20 | $187.20 | 3,081,530 |
| 2023-01-18 | $180.93 | $184.70 | $180.15 | $183.80 | $183.80 | 3,006,670 |
| 2023-01-17 | $170.83 | $186.23 | $170.02 | $180.93 | $180.93 | 5,622,940 |
| 2023-01-16 | $161.11 | $172.68 | $161.11 | $172.30 | $172.30 | 5,145,740 |
| 2023-01-13 | $162.26 | $162.88 | $159.02 | $162.40 | $162.40 | 1,621,920 |
| 2023-01-12 | $161.42 | $163.98 | $159.60 | $162.26 | $162.26 | 1,651,240 |
| 2023-01-11 | $165.00 | $168.91 | $161.00 | $161.68 | $161.68 | 2,857,070 |
| 2023-01-10 | $166.00 | $170.59 | $164.80 | $166.00 | $166.00 | 2,757,100 |
| 2023-01-09 | $165.35 | $171.47 | $165.35 | $166.87 | $166.87 | 2,026,780 |
| 2023-01-06 | $166.89 | $169.98 | $165.36 | $166.00 | $166.00 | 2,055,780 |
| 2023-01-05 | $167.00 | $169.26 | $164.58 | $168.15 | $168.15 | 2,640,460 |
| 2023-01-04 | $171.06 | $174.88 | $164.30 | $167.01 | $167.01 | 2,255,750 |
| 2023-01-03 | $172.99 | $172.99 | $167.61 | $171.06 | $171.06 | 2,117,050 |
| 2023-01-02 | $172.60 | $172.60 | $172.60 | $172.60 | $172.60 | 0 |
| 2022-12-30 | $176.49 | $177.49 | $171.00 | $172.60 | $172.60 | 1,631,220 |
| 2022-12-29 | $177.49 | $178.59 | $174.35 | $175.91 | $175.91 | 1,949,880 |
| 2022-12-28 | $176.99 | $179.95 | $175.78 | $177.60 | $177.60 | 1,898,800 |
| 2022-12-27 | $172.81 | $179.00 | $170.50 | $176.70 | $176.70 | 2,471,950 |
| 2022-12-26 | $168.90 | $174.00 | $165.01 | $172.60 | $172.60 | 1,876,250 |
| 2022-12-23 | $168.67 | $170.73 | $162.00 | $165.00 | $165.00 | 1,874,660 |
| 2022-12-22 | $172.80 | $173.21 | $167.20 | $169.18 | $169.18 | 1,698,800 |
| 2022-12-21 | $171.50 | $175.42 | $170.89 | $173.20 | $173.20 | 1,310,270 |
| 2022-12-20 | $171.00 | $173.54 | $170.66 | $172.50 | $172.50 | 1,674,440 |
| 2022-12-19 | $177.01 | $177.34 | $170.51 | $171.96 | $171.96 | 1,877,740 |
| 2022-12-16 | $184.60 | $184.60 | $177.50 | $178.50 | $178.50 | 1,807,220 |
| 2022-12-15 | $185.00 | $187.50 | $180.30 | $187.50 | $187.50 | 2,198,670 |
| 2022-12-14 | $190.14 | $191.71 | $178.91 | $180.24 | $180.24 | 2,927,890 |
| 2022-12-13 | $182.70 | $187.11 | $181.50 | $184.98 | $184.98 | 2,370,240 |
| 2022-12-12 | $175.00 | $184.95 | $172.51 | $183.62 | $183.62 | 3,347,880 |
| 2022-12-09 | $171.00 | $175.86 | $170.01 | $174.80 | $174.80 | 3,225,480 |
| 2022-12-08 | $176.02 | $176.68 | $169.90 | $169.90 | $169.90 | 2,519,780 |
| 2022-12-07 | $179.00 | $180.38 | $174.75 | $176.23 | $176.23 | 2,480,960 |
| 2022-12-06 | $180.26 | $188.27 | $180.26 | $181.60 | $181.60 | 2,704,150 |
| 2022-12-05 | $178.42 | $182.98 | $177.01 | $181.28 | $181.28 | 2,140,820 |
| 2022-12-01 | $180.00 | $185.37 | $177.05 | $178.43 | $178.43 | 3,138,010 |
| 2022-11-30 | $170.36 | $179.00 | $168.50 | $177.00 | $177.00 | 2,826,070 |
| 2022-11-29 | $171.13 | $175.79 | $167.00 | $171.90 | $171.90 | 2,810,450 |
| 2022-11-28 | $167.08 | $173.40 | $167.08 | $171.60 | $171.60 | 1,719,960 |
| 2022-11-25 | $170.99 | $176.33 | $169.40 | $171.69 | $171.69 | 2,277,200 |
| 2022-11-24 | $176.22 | $179.96 | $170.59 | $171.13 | $171.13 | 2,406,030 |
| 2022-11-23 | $177.82 | $178.60 | $172.08 | $174.90 | $174.90 | 2,834,160 |
| 2022-11-22 | $183.01 | $185.28 | $176.28 | $177.81 | $177.81 | 2,663,080 |
| 2022-11-21 | $180.28 | $185.33 | $177.20 | $183.36 | $183.36 | 3,684,990 |
| 2022-11-18 | $187.20 | $190.90 | $180.00 | $183.50 | $183.50 | 5,257,260 |
| 2022-11-17 | $178.71 | $196.88 | $171.00 | $190.99 | $190.99 | 6,602,800 |
| 2022-11-16 | $184.00 | $184.60 | $177.98 | $178.70 | $178.70 | 5,259,830 |
| 2022-11-15 | $159.99 | $187.77 | $159.00 | $184.60 | $184.60 | 6,933,480 |
| 2022-11-14 | $154.22 | $163.82 | $152.00 | $161.26 | $161.26 | 3,994,920 |
| 2022-11-11 | $153.99 | $168.00 | $153.99 | $155.21 | $155.21 | 6,206,660 |
| 2022-11-10 | $154.40 | $155.16 | $144.30 | $147.00 | $147.00 | 2,798,440 |
| 2022-11-09 | $156.60 | $158.78 | $153.70 | $154.40 | $154.40 | 2,154,000 |
| 2022-11-08 | $161.63 | $162.39 | $155.88 | $157.60 | $157.60 | 1,712,250 |
| 2022-11-07 | $164.01 | $168.00 | $159.63 | $161.61 | $161.61 | 3,838,850 |
| 2022-11-04 | $159.74 | $169.94 | $158.50 | $163.41 | $163.41 | 5,409,390 |
| 2022-11-03 | $147.60 | $164.84 | $147.28 | $159.15 | $159.15 | 5,107,160 |
| 2022-11-02 | $144.88 | $150.50 | $144.88 | $149.71 | $149.71 | 4,075,650 |
| 2022-11-01 | $149.21 | $152.64 | $144.29 | $146.90 | $146.90 | 3,708,580 |
| 2022-10-31 | $140.00 | $150.40 | $139.21 | $149.66 | $149.66 | 4,922,780 |
| 2022-10-28 | $147.00 | $152.22 | $144.52 | $145.74 | $145.74 | 3,838,010 |
| 2022-10-27 | $161.00 | $162.00 | $145.00 | $148.65 | $148.65 | 5,281,460 |
| 2022-10-26 | $156.49 | $164.00 | $154.60 | $162.00 | $162.00 | 2,855,130 |
| 2022-10-25 | $153.00 | $158.16 | $152.50 | $156.65 | $156.65 | 1,853,600 |
| 2022-10-24 | $153.37 | $158.98 | $153.37 | $153.90 | $153.90 | 1,628,960 |
| 2022-10-21 | $153.73 | $157.69 | $152.68 | $154.92 | $154.92 | 2,660,820 |
| 2022-10-20 | $150.00 | $159.60 | $147.02 | $156.66 | $156.66 | 3,579,410 |
| 2022-10-19 | $149.17 | $152.00 | $147.36 | $151.00 | $151.00 | 1,735,120 |
| 2022-10-18 | $152.40 | $152.50 | $147.17 | $150.50 | $150.50 | 1,609,740 |
| 2022-10-17 | $150.48 | $150.68 | $146.21 | $149.88 | $149.88 | 2,032,320 |
| 2022-10-14 | $149.00 | $151.00 | $145.20 | $149.01 | $149.01 | 2,055,750 |
| 2022-10-13 | $148.98 | $149.61 | $145.77 | $146.16 | $146.16 | 2,276,060 |
| 2022-10-12 | $133.12 | $152.99 | $133.12 | $149.71 | $149.71 | 3,518,840 |
| 2022-10-11 | $136.06 | $136.13 | $132.00 | $133.97 | $133.97 | 1,734,010 |
| 2022-10-10 | $139.00 | $141.20 | $135.55 | $136.10 | $136.10 | 2,829,100 |
| 2022-09-30 | $140.00 | $143.43 | $139.62 | $140.89 | $140.89 | 2,095,400 |
| 2022-09-29 | $140.01 | $146.20 | $138.51 | $141.00 | $141.00 | 1,996,210 |
| 2022-09-28 | $140.70 | $141.20 | $137.80 | $140.00 | $140.00 | 2,164,210 |
| 2022-09-27 | $136.15 | $141.50 | $135.51 | $140.65 | $140.65 | 1,996,750 |
| 2022-09-26 | $135.61 | $139.64 | $135.00 | $137.20 | $137.20 | 2,758,540 |
| 2022-09-23 | $136.48 | $139.99 | $134.22 | $136.52 | $136.52 | 2,010,100 |
| 2022-09-22 | $138.10 | $141.78 | $136.11 | $138.03 | $138.03 | 2,993,900 |
| 2022-09-21 | $142.01 | $143.97 | $139.02 | $139.09 | $139.09 | 1,504,490 |
| 2022-09-20 | $141.07 | $144.40 | $138.88 | $143.72 | $143.72 | 1,745,490 |
| 2022-09-19 | $144.64 | $146.94 | $140.94 | $141.54 | $141.54 | 3,113,300 |
| 2022-09-16 | $142.73 | $148.27 | $141.00 | $145.30 | $145.30 | 2,529,650 |
| 2022-09-15 | $146.73 | $147.49 | $138.00 | $143.45 | $143.45 | 6,785,680 |
| 2022-09-14 | $151.54 | $152.99 | $146.00 | $146.73 | $146.73 | 5,113,930 |
| 2022-09-13 | $154.10 | $158.31 | $153.29 | $155.18 | $155.18 | 2,023,340 |
| 2022-09-12 | $153.31 | $153.31 | $153.31 | $153.31 | $153.31 | 0 |
| 2022-09-09 | $155.32 | $157.27 | $152.80 | $153.31 | $153.31 | 1,668,370 |
| 2022-09-08 | $157.39 | $159.66 | $154.30 | $157.31 | $157.31 | 1,511,690 |
| 2022-09-07 | $151.38 | $157.99 | $151.21 | $157.39 | $157.39 | 2,158,260 |
| 2022-09-06 | $154.57 | $155.58 | $151.15 | $152.70 | $152.70 | 1,804,410 |
| 2022-09-05 | $157.40 | $157.44 | $152.01 | $154.51 | $154.51 | 2,047,230 |
| 2022-09-02 | $155.05 | $159.88 | $154.12 | $157.76 | $157.76 | 1,879,950 |
| 2022-09-01 | $160.40 | $162.50 | $155.61 | $155.94 | $155.94 | 1,773,170 |
| 2022-08-31 | $160.38 | $163.79 | $159.30 | $160.20 | $160.20 | 1,884,900 |
| 2022-08-30 | $159.00 | $163.17 | $155.80 | $162.80 | $162.80 | 3,050,310 |
| 2022-08-29 | $157.16 | $161.47 | $156.25 | $158.30 | $158.30 | 2,529,440 |
| 2022-08-26 | $162.17 | $164.10 | $159.36 | $160.80 | $160.80 | 2,954,520 |
| 2022-08-25 | $161.00 | $164.80 | $156.00 | $164.11 | $164.11 | 4,512,470 |
| 2022-08-24 | $167.50 | $167.79 | $159.60 | $160.07 | $160.07 | 2,184,480 |
| 2022-08-23 | $167.10 | $169.00 | $166.01 | $166.45 | $166.45 | 1,610,660 |
| 2022-08-22 | $168.22 | $169.68 | $165.00 | $167.06 | $167.06 | 2,480,570 |
| 2022-08-19 | $170.20 | $178.88 | $169.12 | $170.34 | $170.34 | 2,776,410 |
| 2022-08-18 | $169.62 | $171.50 | $167.76 | $170.69 | $170.69 | 1,700,080 |
| 2022-08-17 | $169.00 | $171.87 | $166.45 | $171.55 | $171.55 | 2,563,830 |
| 2022-08-16 | $173.61 | $175.04 | $169.00 | $169.92 | $169.92 | 2,294,820 |
| 2022-08-15 | $175.75 | $178.50 | $173.57 | $175.05 | $175.05 | 2,348,070 |
| 2022-08-12 | $180.73 | $182.72 | $178.00 | $178.00 | $178.00 | 1,590,910 |
| 2022-08-11 | $176.95 | $182.50 | $176.95 | $180.73 | $180.73 | 2,370,940 |
| 2022-08-10 | $179.00 | $185.99 | $176.03 | $176.50 | $176.50 | 2,856,800 |
| 2022-08-09 | $179.97 | $184.68 | $174.24 | $182.89 | $182.89 | 3,804,830 |
| 2022-08-08 | $186.00 | $191.00 | $180.41 | $183.25 | $183.25 | 3,859,120 |
| 2022-08-05 | $175.00 | $183.99 | $172.10 | $182.33 | $182.33 | 5,277,730 |
| 2022-08-04 | $170.30 | $176.00 | $166.55 | $174.23 | $174.23 | 3,048,620 |
| 2022-08-03 | $170.19 | $175.52 | $167.20 | $170.00 | $170.00 | 3,958,450 |
| 2022-08-02 | $165.00 | $176.33 | $164.33 | $170.60 | $170.60 | 4,951,480 |
| 2022-08-01 | $159.28 | $168.50 | $153.50 | $168.20 | $168.20 | 4,089,700 |
| 2022-07-29 | $165.97 | $165.97 | $160.00 | $160.58 | $160.58 | 4,045,920 |
| 2022-07-28 | $164.99 | $168.20 | $163.41 | $167.28 | $167.28 | 3,527,930 |
| 2022-07-27 | $168.09 | $169.33 | $162.58 | $162.99 | $162.99 | 4,350,760 |
| 2022-07-26 | $170.38 | $171.39 | $164.49 | $171.00 | $171.00 | 2,422,790 |
| 2022-07-25 | $170.28 | $171.50 | $164.00 | $168.18 | $168.18 | 3,372,690 |
| 2022-07-22 | $185.00 | $185.99 | $167.72 | $172.00 | $172.00 | 5,926,810 |
| 2022-07-21 | $162.98 | $175.00 | $161.31 | $172.00 | $172.00 | 4,430,590 |
| 2022-07-20 | $161.99 | $168.99 | $161.99 | $163.00 | $163.00 | 2,661,270 |
| 2022-07-19 | $163.29 | $165.00 | $160.22 | $164.66 | $164.66 | 3,285,640 |
| 2022-07-18 | $170.00 | $170.03 | $161.60 | $163.63 | $163.63 | 3,174,740 |
| 2022-07-15 | $170.50 | $173.88 | $168.11 | $168.48 | $168.48 | 1,996,740 |
| 2022-07-14 | $166.32 | $173.60 | $165.70 | $170.61 | $170.61 | 1,939,510 |
| 2022-07-13 | $172.39 | $173.65 | $165.02 | $167.00 | $167.00 | 2,893,810 |
| 2022-07-12 | $178.00 | $180.77 | $171.18 | $171.50 | $171.50 | 2,163,180 |
| 2022-07-11 | $181.31 | $183.33 | $177.00 | $178.44 | $178.44 | 2,069,920 |
| 2022-07-08 | $185.00 | $188.41 | $183.86 | $184.01 | $184.01 | 2,549,100 |
| 2022-07-07 | $186.50 | $187.50 | $180.22 | $185.00 | $185.00 | 3,396,230 |
| 2022-07-06 | $179.93 | $192.51 | $178.37 | $186.95 | $186.95 | 4,025,960 |
| 2022-07-05 | $177.35 | $180.82 | $175.00 | $180.37 | $180.37 | 3,626,910 |
| 2022-07-04 | $178.50 | $179.05 | $171.67 | $175.77 | $175.77 | 4,180,870 |
| 2022-07-01 | $182.60 | $185.68 | $181.02 | $181.80 | $181.80 | 2,243,770 |
| 2022-06-30 | $178.77 | $185.00 | $178.66 | $182.02 | $182.02 | 2,605,010 |
| 2022-06-29 | $181.87 | $186.50 | $179.28 | $180.83 | $180.83 | 3,189,620 |
| 2022-06-28 | $176.22 | $182.50 | $173.01 | $182.08 | $182.08 | 3,967,820 |
| 2022-06-27 | $173.00 | $179.80 | $172.96 | $176.66 | $176.66 | 3,941,140 |
| 2022-06-24 | $171.33 | $176.25 | $167.85 | $172.88 | $172.88 | 3,909,780 |
| 2022-06-23 | $164.86 | $170.80 | $163.96 | $167.98 | $167.98 | 3,050,860 |
| 2022-06-22 | $171.12 | $173.11 | $161.01 | $165.00 | $165.00 | 4,732,860 |
| 2022-06-21 | $258.60 | $261.70 | $254.12 | $256.58 | $170.72 | 1,828,010 |
| 2022-06-20 | $255.00 | $263.07 | $254.97 | $258.00 | $171.67 | 2,994,920 |
| 2022-06-17 | $256.87 | $257.32 | $248.06 | $256.25 | $170.50 | 3,085,850 |
| 2022-06-16 | $253.60 | $262.99 | $247.50 | $255.00 | $169.67 | 3,700,160 |
| 2022-06-15 | $244.89 | $255.80 | $242.00 | $248.65 | $165.45 | 4,148,960 |
| 2022-06-14 | $247.00 | $250.00 | $235.41 | $243.50 | $162.02 | 5,411,790 |
| 2022-06-13 | $263.00 | $264.73 | $250.00 | $251.50 | $167.34 | 6,092,630 |
| 2022-06-10 | $272.00 | $278.58 | $266.17 | $266.80 | $177.52 | 5,459,380 |
| 2022-06-09 | $285.00 | $286.50 | $273.50 | $274.91 | $182.92 | 2,675,100 |
| 2022-06-08 | $283.99 | $291.47 | $279.27 | $285.29 | $189.83 | 2,293,720 |
| 2022-06-07 | $292.23 | $293.02 | $284.30 | $286.00 | $190.30 | 2,340,220 |
| 2022-06-06 | $296.46 | $303.24 | $290.68 | $293.32 | $195.17 | 2,597,700 |
| 2022-06-02 | $290.20 | $299.61 | $287.46 | $297.46 | $197.92 | 2,205,940 |
| 2022-06-01 | $284.51 | $295.00 | $283.00 | $290.19 | $193.09 | 1,669,890 |
| 2022-05-31 | $288.00 | $289.48 | $278.00 | $287.43 | $191.25 | 1,829,290 |
| 2022-05-30 | $280.76 | $289.70 | $276.11 | $288.54 | $191.99 | 1,394,130 |
| 2022-05-27 | $278.42 | $284.60 | $277.24 | $280.69 | $186.76 | 1,468,590 |
| 2022-05-26 | $279.00 | $282.00 | $268.13 | $277.22 | $184.46 | 2,042,980 |
| 2022-05-25 | $291.48 | $295.50 | $277.30 | $280.37 | $186.55 | 2,472,170 |
| 2022-05-24 | $292.03 | $303.50 | $290.00 | $291.50 | $193.96 | 1,864,440 |
| 2022-05-23 | $298.94 | $300.61 | $290.03 | $293.60 | $195.35 | 2,056,300 |
| 2022-05-20 | $303.00 | $303.80 | $292.01 | $297.39 | $197.88 | 1,683,130 |
| 2022-05-19 | $305.51 | $305.88 | $296.20 | $301.41 | $200.55 | 1,529,160 |
| 2022-05-18 | $301.17 | $308.99 | $298.66 | $306.25 | $203.77 | 1,590,680 |
| 2022-05-17 | $283.98 | $306.89 | $280.68 | $301.62 | $200.69 | 2,103,230 |
| 2022-05-16 | $288.67 | $291.58 | $281.11 | $283.20 | $188.43 | 1,109,340 |
| 2022-05-13 | $293.00 | $295.99 | $285.80 | $288.11 | $191.70 | 950,190 |
| 2022-05-12 | $293.21 | $295.99 | $287.51 | $292.27 | $194.47 | 1,162,560 |
| 2022-05-11 | $282.00 | $301.88 | $278.13 | $293.20 | $195.09 | 2,080,810 |
| 2022-05-10 | $261.94 | $286.63 | $258.61 | $282.00 | $187.64 | 2,136,970 |
| 2022-05-09 | $276.11 | $281.77 | $263.58 | $265.73 | $176.81 | 1,304,400 |
| 2022-05-06 | $279.98 | $284.84 | $275.58 | $278.37 | $185.22 | 1,116,760 |
| 2022-05-05 | $278.50 | $296.00 | $275.02 | $289.50 | $192.63 | 1,967,990 |
| 2022-05-04 | $280.00 | $280.00 | $280.00 | $280.00 | $186.31 | 0 |
| 2022-05-03 | $280.00 | $280.00 | $280.00 | $280.00 | $186.31 | 0 |
| 2022-04-29 | $279.01 | $282.50 | $266.32 | $280.00 | $186.31 | 1,900,360 |
| 2022-04-28 | $288.00 | $288.00 | $271.07 | $275.06 | $183.02 | 2,191,930 |
| 2022-04-27 | $260.00 | $295.00 | $253.50 | $290.00 | $192.96 | 3,101,110 |
| 2022-04-26 | $272.00 | $274.88 | $260.00 | $260.49 | $173.32 | 1,942,120 |
| 2022-04-25 | $269.00 | $280.98 | $269.00 | $269.00 | $178.99 | 2,758,640 |
| 2022-04-22 | $282.99 | $289.63 | $274.47 | $280.00 | $186.31 | 2,105,280 |
| 2022-04-21 | $285.01 | $297.88 | $284.01 | $288.88 | $192.21 | 1,674,040 |
| 2022-04-20 | $293.95 | $294.94 | $284.61 | $285.01 | $189.64 | 1,393,950 |
| 2022-04-19 | $294.98 | $295.83 | $289.00 | $293.99 | $195.61 | 995,170 |
| 2022-04-18 | $280.17 | $297.88 | $280.01 | $294.30 | $195.82 | 1,128,230 |
| 2022-04-15 | $280.00 | $285.88 | $278.00 | $284.00 | $188.97 | 975,180 |
| 2022-04-14 | $291.17 | $293.97 | $278.74 | $284.19 | $189.09 | 1,876,630 |
| 2022-04-13 | $298.98 | $301.01 | $288.20 | $288.20 | $191.76 | 1,270,400 |
| 2022-04-12 | $299.99 | $316.33 | $299.21 | $303.20 | $201.74 | 1,154,880 |
| 2022-04-11 | $309.29 | $315.00 | $305.22 | $307.48 | $204.59 | 1,383,710 |
| 2022-04-08 | $303.62 | $323.75 | $303.60 | $314.15 | $209.03 | 1,508,920 |
| 2022-04-07 | $301.57 | $310.86 | $301.56 | $307.96 | $204.91 | 1,413,220 |
| 2022-04-06 | $317.27 | $323.62 | $300.00 | $304.99 | $202.93 | 2,634,190 |
| 2022-04-05 | $323.63 | $323.63 | $323.63 | $323.63 | $215.34 | 0 |
| 2022-04-04 | $323.63 | $323.63 | $323.63 | $323.63 | $215.34 | 0 |
| 2022-04-01 | $325.99 | $332.67 | $320.62 | $323.63 | $215.34 | 952,090 |
| 2022-03-31 | $328.52 | $332.00 | $319.05 | $326.52 | $217.26 | 1,350,350 |
| 2022-03-30 | $345.00 | $346.00 | $329.00 | $331.50 | $220.57 | 1,868,530 |
| 2022-03-29 | $332.53 | $348.00 | $331.58 | $343.00 | $228.22 | 1,258,000 |
| 2022-03-28 | $336.01 | $337.76 | $326.50 | $333.47 | $221.88 | 1,066,660 |
| 2022-03-25 | $332.10 | $344.49 | $332.10 | $336.00 | $223.57 | 1,061,160 |
| 2022-03-24 | $338.55 | $338.87 | $328.30 | $334.00 | $222.24 | 968,320 |
| 2022-03-23 | $340.00 | $342.30 | $331.65 | $339.00 | $225.56 | 1,010,970 |
| 2022-03-22 | $336.31 | $343.82 | $333.88 | $337.46 | $224.54 | 1,039,730 |
| 2022-03-21 | $323.07 | $343.00 | $322.23 | $339.02 | $225.58 | 1,875,280 |
| 2022-03-18 | $325.32 | $327.48 | $317.57 | $323.33 | $215.14 | 1,423,190 |
| 2022-03-17 | $335.00 | $348.00 | $326.65 | $327.48 | $217.90 | 2,218,610 |
| 2022-03-16 | $333.00 | $339.03 | $317.00 | $333.50 | $221.90 | 1,970,990 |
| 2022-03-15 | $328.40 | $346.80 | $325.06 | $327.64 | $218.00 | 2,607,300 |
| 2022-03-14 | $327.82 | $342.00 | $326.33 | $328.00 | $218.24 | 1,430,250 |
| 2022-03-10 | $330.00 | $336.00 | $317.14 | $329.17 | $219.02 | 2,595,660 |
| 2022-03-09 | $319.72 | $328.71 | $312.08 | $316.60 | $210.66 | 2,736,150 |
| 2022-03-08 | $320.09 | $327.05 | $311.10 | $319.70 | $212.72 | 2,244,300 |
| 2022-03-07 | $326.15 | $334.50 | $312.88 | $317.50 | $211.26 | 2,221,530 |
| 2022-03-04 | $310.00 | $329.99 | $305.00 | $327.51 | $217.92 | 2,876,720 |
| 2022-03-03 | $334.85 | $337.97 | $310.88 | $313.50 | $208.60 | 2,540,190 |
| 2022-03-02 | $336.50 | $343.99 | $331.00 | $332.50 | $221.24 | 2,487,010 |
| 2022-03-01 | $347.00 | $353.28 | $342.31 | $349.60 | $232.62 | 1,465,530 |
| 2022-02-28 | $344.00 | $350.01 | $340.11 | $348.00 | $231.55 | 1,518,110 |
| 2022-02-25 | $343.94 | $348.88 | $341.88 | $343.10 | $228.29 | 1,095,250 |
| 2022-02-24 | $340.00 | $342.00 | $333.00 | $339.30 | $225.76 | 1,550,630 |
| 2022-02-23 | $319.50 | $345.12 | $319.50 | $340.82 | $226.77 | 2,225,370 |
| 2022-02-22 | $308.27 | $325.00 | $304.97 | $321.85 | $214.15 | 1,696,440 |
| 2022-02-21 | $309.98 | $312.98 | $306.00 | $307.03 | $204.29 | 924,910 |
| 2022-02-18 | $309.83 | $311.76 | $306.03 | $309.99 | $206.26 | 818,110 |
| 2022-02-17 | $313.00 | $315.20 | $306.00 | $312.29 | $207.79 | 1,057,370 |
| 2022-02-16 | $318.00 | $321.00 | $309.43 | $312.50 | $207.93 | 1,229,930 |
| 2022-02-15 | $302.00 | $320.00 | $298.11 | $318.44 | $211.88 | 1,515,610 |
| 2022-02-14 | $297.13 | $304.98 | $296.18 | $299.10 | $199.01 | 750,910 |
| 2022-02-11 | $304.90 | $306.95 | $298.04 | $301.98 | $200.93 | 1,081,020 |
| 2022-02-10 | $296.05 | $307.66 | $294.90 | $304.90 | $202.87 | 1,310,220 |
| 2022-02-09 | $286.49 | $297.00 | $278.33 | $295.68 | $196.74 | 1,261,400 |
| 2022-02-08 | $297.56 | $298.60 | $281.33 | $284.50 | $189.30 | 1,801,630 |
| 2022-02-07 | $290.00 | $308.15 | $290.00 | $295.00 | $196.29 | 2,376,220 |
| 2022-02-04 | $275.19 | $275.19 | $275.19 | $275.19 | $183.10 | 0 |
| 2022-02-03 | $275.19 | $275.19 | $275.19 | $275.19 | $183.10 | 0 |
| 2022-02-02 | $275.19 | $275.19 | $275.19 | $275.19 | $183.10 | 0 |
| 2022-02-01 | $275.19 | $275.19 | $275.19 | $275.19 | $183.10 | 0 |
| 2022-01-28 | $283.14 | $287.78 | $275.00 | $275.19 | $183.10 | 863,520 |
| 2022-01-27 | $298.70 | $299.09 | $282.33 | $282.40 | $187.90 | 721,020 |
| 2022-01-26 | $291.02 | $296.22 | $286.07 | $290.50 | $193.29 | 831,810 |
| 2022-01-25 | $290.78 | $299.54 | $288.11 | $290.00 | $192.96 | 1,171,040 |
| 2022-01-24 | $286.57 | $301.82 | $286.00 | $290.78 | $193.48 | 868,080 |
| 2022-01-21 | $290.95 | $299.95 | $286.41 | $290.60 | $193.36 | 1,281,110 |
| 2022-01-20 | $295.49 | $298.50 | $288.92 | $295.07 | $196.33 | 958,000 |
| 2022-01-19 | $302.00 | $302.00 | $291.50 | $295.45 | $196.59 | 1,018,460 |
| 2022-01-18 | $296.98 | $307.97 | $290.17 | $302.60 | $201.34 | 1,872,450 |
| 2022-01-17 | $287.90 | $295.00 | $284.01 | $292.37 | $194.54 | 1,507,320 |
| 2022-01-14 | $272.29 | $287.99 | $270.66 | $286.70 | $190.76 | 1,893,970 |
| 2022-01-13 | $284.57 | $284.99 | $271.67 | $272.57 | $181.36 | 1,267,450 |
| 2022-01-12 | $277.20 | $286.04 | $274.66 | $284.48 | $189.29 | 1,995,520 |
| 2022-01-11 | $287.00 | $287.00 | $272.84 | $274.46 | $182.62 | 1,822,280 |
| 2022-01-10 | $287.06 | $291.46 | $280.24 | $285.15 | $189.73 | 1,161,080 |
| 2022-01-07 | $287.06 | $295.52 | $283.04 | $287.87 | $191.54 | 1,054,070 |
| 2022-01-06 | $283.50 | $290.00 | $277.13 | $287.00 | $190.96 | 2,184,520 |
| 2022-01-05 | $299.42 | $301.97 | $277.35 | $284.50 | $189.30 | 3,441,690 |
| 2022-01-04 | $311.01 | $313.00 | $295.00 | $301.41 | $200.55 | 2,194,330 |
| 2022-01-03 | $309.00 | $309.00 | $309.00 | $309.00 | $205.60 | 0 |
| 2021-12-31 | $317.99 | $318.29 | $307.89 | $309.00 | $205.60 | 1,287,120 |
| 2021-12-30 | $315.41 | $321.80 | $310.45 | $315.78 | $210.11 | 1,213,840 |
| 2021-12-29 | $326.00 | $326.93 | $311.58 | $311.95 | $207.56 | 1,515,180 |
| 2021-12-28 | $322.99 | $326.20 | $320.00 | $326.00 | $216.91 | 881,880 |
| 2021-12-27 | $329.95 | $333.00 | $318.07 | $321.02 | $213.60 | 739,660 |
| 2021-12-24 | $330.01 | $332.36 | $324.19 | $329.98 | $219.56 | 777,190 |
| 2021-12-23 | $319.10 | $330.69 | $319.10 | $328.65 | $218.68 | 1,277,090 |
| 2021-12-22 | $308.61 | $320.88 | $306.84 | $320.00 | $212.92 | 1,472,020 |
| 2021-12-21 | $307.93 | $311.00 | $300.00 | $307.32 | $204.48 | 1,643,190 |
| 2021-12-20 | $311.28 | $319.56 | $309.51 | $310.01 | $206.27 | 1,070,760 |
| 2021-12-17 | $325.48 | $327.21 | $316.80 | $317.00 | $210.92 | 1,455,770 |
| 2021-12-16 | $320.02 | $331.00 | $320.02 | $326.90 | $217.51 | 1,277,570 |
| 2021-12-15 | $324.30 | $326.90 | $318.22 | $320.00 | $212.92 | 1,173,000 |
| 2021-12-14 | $319.30 | $328.23 | $311.00 | $324.27 | $215.76 | 2,041,010 |
| 2021-12-13 | $318.20 | $319.92 | $310.09 | $315.81 | $210.13 | 1,811,910 |
| 2021-12-07 | $328.00 | $330.96 | $311.47 | $317.36 | $211.16 | 2,088,750 |
| 2021-12-06 | $340.05 | $347.73 | $327.00 | $327.51 | $217.92 | 1,687,510 |
| 2021-12-03 | $343.70 | $343.70 | $343.70 | $343.70 | $228.69 | 2,479,740 |
| 2021-12-02 | $332.53 | $332.53 | $332.53 | $332.53 | $221.26 | 965,440 |
| 2021-12-01 | $340.69 | $345.99 | $336.13 | $338.35 | $225.13 | 1,046,870 |
| 2021-11-30 | $347.01 | $352.93 | $339.10 | $343.00 | $228.22 | 1,463,230 |
| 2021-11-29 | $341.10 | $348.00 | $339.38 | $346.00 | $230.22 | 1,216,770 |
| 2021-11-26 | $358.49 | $359.50 | $341.52 | $343.76 | $228.73 | 2,081,380 |
| 2021-11-25 | $343.60 | $368.50 | $342.00 | $359.00 | $238.87 | 2,893,510 |
| 2021-11-24 | $347.00 | $351.54 | $340.00 | $343.60 | $228.62 | 1,712,180 |
| 2021-11-23 | $341.81 | $351.66 | $337.79 | $348.54 | $231.91 | 2,009,730 |
| 2021-11-22 | $330.99 | $350.94 | $327.28 | $345.50 | $229.89 | 3,106,790 |
| 2021-11-19 | $331.00 | $336.60 | $322.25 | $333.00 | $221.57 | 1,633,210 |
| 2021-11-18 | $340.40 | $343.57 | $332.58 | $332.86 | $221.48 | 1,339,790 |
| 2021-11-17 | $345.49 | $348.80 | $336.00 | $341.50 | $227.23 | 1,543,570 |
| 2021-11-16 | $359.00 | $360.36 | $340.26 | $344.31 | $229.10 | 1,947,180 |
| 2021-11-15 | $363.01 | $370.90 | $355.38 | $355.38 | $236.46 | 1,794,130 |
| 2021-11-12 | $370.60 | $374.00 | $363.09 | $367.00 | $244.19 | 2,166,380 |
| 2021-11-11 | $344.99 | $378.00 | $339.30 | $371.62 | $247.27 | 3,723,310 |
| 2021-11-10 | $342.00 | $347.98 | $337.10 | $344.00 | $228.89 | 1,730,710 |
| 2021-11-09 | $335.00 | $348.78 | $328.26 | $347.95 | $231.52 | 1,876,090 |
| 2021-11-08 | $344.00 | $346.81 | $327.67 | $333.90 | $222.17 | 1,910,610 |
| 2021-11-05 | $338.97 | $338.97 | $338.97 | $338.97 | $225.54 | 2,258,690 |
| 2021-11-04 | $335.50 | $346.99 | $333.33 | $338.97 | $225.54 | 1,856,530 |
| 2021-11-03 | $337.99 | $352.00 | $327.79 | $335.31 | $223.11 | 2,162,310 |
| 2021-11-02 | $322.00 | $341.20 | $317.00 | $335.31 | $223.11 | 2,790,800 |
| 2021-11-01 | $327.00 | $328.20 | $315.37 | $319.52 | $212.60 | 1,778,420 |
| 2021-10-29 | $317.00 | $326.30 | $312.60 | $324.00 | $215.58 | 2,522,330 |
| 2021-10-28 | $311.68 | $322.80 | $309.19 | $314.60 | $209.33 | 2,007,490 |
| 2021-10-27 | $315.59 | $320.89 | $310.00 | $311.80 | $207.46 | 1,798,240 |
| 2021-10-26 | $327.00 | $327.00 | $308.10 | $319.00 | $212.26 | 2,016,450 |
| 2021-10-25 | $321.00 | $322.48 | $309.77 | $321.08 | $213.64 | 1,824,050 |
| 2021-10-22 | $317.00 | $330.96 | $313.90 | $321.00 | $213.59 | 1,997,600 |
| 2021-10-21 | $321.79 | $324.50 | $315.06 | $318.41 | $211.86 | 1,436,020 |
| 2021-10-20 | $325.99 | $327.91 | $318.88 | $320.21 | $213.06 | 1,266,190 |
| 2021-10-19 | $325.85 | $332.73 | $317.20 | $322.00 | $214.25 | 1,948,740 |
| 2021-10-18 | $344.00 | $344.99 | $322.88 | $329.22 | $219.06 | 2,676,620 |
| 2021-10-15 | $321.64 | $347.86 | $321.64 | $343.18 | $228.34 | 3,101,900 |
| 2021-10-14 | $325.69 | $338.00 | $321.00 | $325.69 | $216.71 | 1,531,520 |
| 2021-10-13 | $301.01 | $328.80 | $301.01 | $325.72 | $216.73 | 2,026,050 |
| 2021-10-12 | $333.77 | $333.77 | $306.23 | $310.06 | $206.31 | 2,718,690 |
| 2021-10-11 | $322.00 | $345.00 | $321.47 | $333.80 | $222.10 | 3,273,940 |
| 2021-09-30 | $325.02 | $342.96 | $316.00 | $332.73 | $221.39 | 2,603,520 |
| 2021-09-29 | $323.19 | $338.88 | $317.00 | $329.10 | $218.98 | 2,579,400 |
| 2021-09-28 | $320.60 | $348.00 | $314.00 | $326.45 | $217.21 | 2,367,140 |
| 2021-09-27 | $315.00 | $336.25 | $315.00 | $322.41 | $214.52 | 2,107,240 |
| 2021-09-24 | $320.99 | $326.50 | $311.60 | $320.20 | $213.05 | 1,627,960 |
| 2021-09-23 | $318.57 | $328.19 | $298.00 | $321.00 | $213.59 | 2,873,050 |
| 2021-09-22 | $308.00 | $325.00 | $300.10 | $313.95 | $208.89 | 1,589,580 |
| 2021-09-21 | $313.70 | $313.70 | $313.70 | $313.70 | $208.73 | 0 |
| 2021-09-20 | $313.70 | $313.70 | $313.70 | $313.70 | $208.73 | 0 |
| 2021-09-17 | $306.66 | $317.99 | $301.88 | $313.70 | $208.73 | 1,730,830 |
| 2021-09-16 | $320.96 | $320.96 | $293.00 | $305.74 | $203.43 | 4,013,940 |
| 2021-09-15 | $327.00 | $329.00 | $316.00 | $319.00 | $212.26 | 2,098,620 |
| 2021-09-14 | $337.00 | $357.97 | $322.06 | $324.60 | $215.98 | 2,755,040 |
| 2021-09-13 | $340.00 | $348.79 | $334.01 | $340.42 | $226.51 | 2,744,170 |
| 2021-09-09 | $301.60 | $311.80 | $298.00 | $308.98 | $205.59 | 2,184,130 |
| 2021-09-08 | $302.83 | $308.00 | $297.51 | $301.80 | $200.81 | 2,394,210 |
| 2021-09-07 | $310.00 | $319.65 | $300.50 | $303.00 | $201.61 | 2,355,390 |
| 2021-09-06 | $312.35 | $316.00 | $300.26 | $313.60 | $208.66 | 2,315,150 |
| 2021-09-03 | $309.00 | $317.65 | $297.00 | $304.20 | $202.41 | 3,206,550 |
| 2021-09-02 | $318.15 | $326.30 | $302.98 | $304.74 | $202.77 | 2,788,750 |
| 2021-09-01 | $326.00 | $328.99 | $311.45 | $316.30 | $210.46 | 2,722,320 |
| 2021-08-31 | $339.99 | $339.99 | $315.00 | $320.00 | $212.92 | 3,420,310 |
| 2021-08-30 | $325.39 | $350.88 | $325.08 | $333.00 | $221.57 | 3,795,200 |
| 2021-08-27 | $310.00 | $326.88 | $308.50 | $323.00 | $214.92 | 3,061,030 |
| 2021-08-26 | $350.00 | $351.36 | $312.00 | $312.76 | $208.10 | 5,001,360 |
| 2021-08-25 | $358.11 | $365.00 | $323.01 | $364.05 | $242.23 | 4,021,180 |
| 2021-08-24 | $350.09 | $373.43 | $336.00 | $366.00 | $243.53 | 2,854,180 |
| 2021-08-23 | $348.39 | $351.32 | $335.00 | $349.13 | $232.30 | 2,652,120 |
| 2021-08-20 | $339.90 | $357.00 | $329.01 | $348.49 | $231.88 | 2,943,260 |
| 2021-08-19 | $328.81 | $343.00 | $324.96 | $337.95 | $224.86 | 2,094,390 |
| 2021-08-18 | $325.42 | $332.76 | $316.18 | $323.87 | $215.50 | 2,816,520 |
| 2021-08-17 | $370.00 | $372.00 | $323.00 | $327.15 | $217.68 | 3,624,440 |
| 2021-08-16 | $339.00 | $365.22 | $326.80 | $360.05 | $239.57 | 3,450,800 |
| 2021-08-13 | $349.00 | $360.98 | $330.00 | $334.50 | $222.57 | 3,218,300 |
| 2021-08-12 | $333.00 | $362.45 | $330.11 | $353.12 | $234.96 | 3,002,850 |
| 2021-08-11 | $323.70 | $342.89 | $315.10 | $334.00 | $222.24 | 3,415,240 |
| 2021-08-10 | $342.95 | $345.85 | $314.00 | $331.99 | $220.90 | 3,677,630 |
| 2021-08-09 | $354.00 | $354.87 | $326.83 | $343.00 | $228.22 | 3,898,890 |
| 2021-08-06 | $370.00 | $371.00 | $353.53 | $359.00 | $238.87 | 2,751,470 |
| 2021-08-05 | $368.00 | $389.00 | $361.02 | $371.53 | $247.21 | 3,264,990 |
| 2021-08-04 | $335.97 | $386.00 | $335.01 | $370.00 | $246.19 | 4,594,160 |
| 2021-08-03 | $339.22 | $345.00 | $321.22 | $340.01 | $226.23 | 5,508,390 |
| 2021-08-02 | $361.00 | $362.00 | $327.04 | $346.00 | $230.22 | 7,428,760 |
| 2021-07-30 | $332.50 | $381.96 | $332.00 | $372.88 | $248.11 | 6,111,140 |
| 2021-07-29 | $290.92 | $332.48 | $277.00 | $332.48 | $221.22 | 5,968,760 |
| 2021-07-28 | $275.00 | $287.00 | $264.18 | $277.07 | $184.36 | 4,086,490 |
| 2021-07-27 | $286.80 | $315.00 | $278.83 | $283.41 | $188.57 | 4,703,470 |
| 2021-07-26 | $284.84 | $291.65 | $274.61 | $286.38 | $190.55 | 2,970,630 |
| 2021-07-23 | $291.05 | $293.00 | $278.02 | $285.17 | $189.75 | 2,983,810 |
| 2021-07-22 | $271.02 | $296.00 | $270.01 | $295.48 | $196.61 | 3,868,960 |
| 2021-07-21 | $265.14 | $277.77 | $261.01 | $274.77 | $182.83 | 3,950,270 |
| 2021-07-20 | $260.08 | $272.87 | $258.03 | $263.04 | $175.02 | 3,006,000 |
| 2021-07-19 | $244.75 | $266.27 | $239.00 | $261.28 | $173.85 | 3,625,460 |
| 2021-07-16 | $245.00 | $252.45 | $239.60 | $245.56 | $163.39 | 2,651,730 |
| 2021-07-15 | $239.39 | $245.60 | $236.00 | $243.16 | $161.79 | 3,872,010 |
| 2021-07-14 | $225.73 | $233.79 | $223.77 | $230.40 | $153.30 | 3,013,270 |
| 2021-07-13 | $237.49 | $239.97 | $224.22 | $224.84 | $149.60 | 4,019,700 |
| 2021-07-12 | $247.00 | $249.86 | $238.39 | $242.40 | $161.29 | 4,879,310 |
| 2021-07-09 | $250.03 | $256.74 | $235.30 | $247.88 | $164.93 | 3,962,430 |
| 2021-07-08 | $238.35 | $259.80 | $232.00 | $252.46 | $167.98 | 5,093,720 |
| 2021-07-07 | $229.00 | $238.54 | $224.00 | $236.46 | $157.33 | 2,779,590 |
| 2021-07-06 | $238.50 | $240.00 | $226.90 | $232.00 | $154.37 | 2,943,050 |
| 2021-07-05 | $237.89 | $246.93 | $234.04 | $239.99 | $159.68 | 4,143,640 |
| 2021-07-01 | $249.11 | $256.00 | $244.48 | $244.48 | $162.67 | 2,563,090 |
| 2021-06-30 | $229.00 | $270.00 | $227.88 | $252.73 | $168.16 | 4,357,360 |
| 2021-06-29 | $225.21 | $233.30 | $219.00 | $230.99 | $153.70 | 3,027,720 |
| 2021-06-28 | $205.99 | $226.00 | $203.16 | $225.20 | $149.84 | 3,987,230 |
| 2021-06-25 | $189.93 | $208.00 | $185.05 | $206.10 | $137.13 | 4,659,300 |
| 2021-06-24 | $202.78 | $204.98 | $190.40 | $192.70 | $128.22 | 3,358,830 |
| 2021-06-23 | $191.90 | $203.99 | $190.50 | $202.48 | $134.73 | 2,918,640 |
| 2021-06-22 | $197.31 | $198.03 | $190.08 | $191.36 | $127.33 | 1,908,650 |
| 2021-06-21 | $202.77 | $205.20 | $195.40 | $196.34 | $130.64 | 3,192,880 |
| 2021-06-18 | $200.51 | $208.87 | $198.00 | $206.89 | $137.66 | 3,130,230 |
| 2021-06-17 | $285.09 | $312.58 | $283.00 | $307.03 | $135.97 | 2,463,400 |
| 2021-06-16 | $293.50 | $297.86 | $279.31 | $286.98 | $127.09 | 1,416,560 |
| 2021-06-15 | $292.31 | $299.05 | $290.22 | $294.80 | $130.56 | 1,762,780 |
| 2021-06-14 | $292.12 | $292.12 | $292.12 | $292.12 | $129.37 | 0 |
| 2021-06-11 | $290.80 | $294.00 | $285.05 | $292.12 | $129.37 | 1,332,250 |
| 2021-06-10 | $282.20 | $293.78 | $280.00 | $291.78 | $129.22 | 1,511,670 |
| 2021-06-09 | $273.30 | $286.00 | $270.00 | $284.00 | $125.77 | 1,383,900 |
| 2021-06-08 | $273.84 | $276.50 | $267.53 | $270.98 | $120.01 | 716,000 |
| 2021-06-07 | $275.70 | $283.00 | $269.90 | $273.26 | $121.02 | 963,380 |
| 2021-06-04 | $267.97 | $274.69 | $264.43 | $272.25 | $120.57 | 771,620 |
| 2021-06-03 | $271.88 | $275.00 | $266.03 | $267.97 | $118.67 | 1,020,970 |
| 2021-06-02 | $281.08 | $282.97 | $271.00 | $272.62 | $120.73 | 968,000 |
| 2021-06-01 | $282.07 | $291.50 | $276.78 | $278.07 | $123.15 | 1,184,350 |
| 2021-05-31 | $278.00 | $286.87 | $278.00 | $284.00 | $125.77 | 1,260,940 |
| 2021-05-28 | $276.81 | $281.99 | $275.01 | $277.80 | $123.03 | 1,008,420 |
| 2021-05-27 | $270.68 | $283.11 | $269.70 | $279.90 | $123.96 | 1,477,750 |
| 2021-05-26 | $276.70 | $277.81 | $268.88 | $271.54 | $120.26 | 809,840 |
| 2021-05-25 | $268.85 | $279.66 | $266.24 | $276.70 | $122.54 | 1,944,970 |
| 2021-05-24 | $250.88 | $273.16 | $248.60 | $267.50 | $118.47 | 1,674,480 |
| 2021-05-21 | $256.75 | $257.99 | $249.08 | $250.88 | $111.11 | 705,360 |
| 2021-05-20 | $253.00 | $259.60 | $250.02 | $256.20 | $113.46 | 669,420 |
| 2021-05-19 | $254.49 | $258.13 | $252.56 | $253.32 | $112.19 | 608,550 |
| 2021-05-18 | $255.80 | $258.50 | $253.18 | $254.48 | $112.70 | 512,000 |
| 2021-05-17 | $256.29 | $264.43 | $253.00 | $255.71 | $113.24 | 1,457,110 |
| 2021-05-14 | $235.34 | $260.33 | $235.11 | $259.52 | $114.93 | 1,464,010 |
| 2021-05-13 | $230.06 | $237.78 | $228.18 | $234.70 | $103.94 | 810,820 |
| 2021-05-12 | $231.99 | $235.00 | $227.50 | $233.68 | $103.49 | 914,900 |
| 2021-05-11 | $234.40 | $236.77 | $229.19 | $232.80 | $103.10 | 670,910 |
| 2021-05-10 | $237.00 | $238.55 | $231.18 | $233.06 | $103.21 | 938,340 |
| 2021-05-07 | $257.88 | $262.20 | $235.44 | $235.96 | $104.50 | 2,302,380 |
| 2021-05-06 | $263.49 | $263.49 | $254.85 | $259.76 | $115.04 | 981,590 |
| 2021-05-05 | $262.30 | $262.30 | $262.30 | $262.30 | $116.16 | 0 |
| 2021-05-04 | $262.30 | $262.30 | $262.30 | $262.30 | $116.16 | 0 |
| 2021-04-30 | $262.24 | $266.40 | $260.84 | $262.30 | $116.16 | 754,620 |
| 2021-04-29 | $265.50 | $271.99 | $263.12 | $263.70 | $116.78 | 907,480 |
| 2021-04-28 | $265.00 | $268.18 | $258.20 | $266.24 | $117.91 | 1,373,020 |
| 2021-04-27 | $256.94 | $266.80 | $252.00 | $265.21 | $117.45 | 1,909,820 |
| 2021-04-26 | $245.05 | $264.00 | $244.78 | $257.64 | $114.10 | 2,040,450 |
| 2021-04-23 | $243.00 | $249.50 | $240.89 | $243.52 | $107.85 | 1,085,590 |
| 2021-04-22 | $243.99 | $249.47 | $240.88 | $242.54 | $107.41 | 1,159,160 |
| 2021-04-21 | $241.98 | $246.59 | $241.68 | $242.96 | $107.60 | 744,400 |
| 2021-04-20 | $242.94 | $251.40 | $241.40 | $243.72 | $107.93 | 927,390 |
| 2021-04-19 | $248.31 | $249.45 | $239.00 | $245.00 | $108.50 | 1,463,800 |
| 2021-04-16 | $251.76 | $253.49 | $239.86 | $250.66 | $111.01 | 1,039,450 |
| 2021-04-15 | $253.57 | $254.20 | $248.00 | $251.88 | $111.55 | 705,190 |
| 2021-04-14 | $249.50 | $255.00 | $248.00 | $252.20 | $111.69 | 542,170 |
| 2021-04-13 | $250.00 | $256.28 | $246.01 | $248.00 | $109.83 | 929,350 |
| 2021-04-12 | $255.24 | $265.50 | $250.51 | $252.65 | $111.89 | 859,890 |
| 2021-04-09 | $255.99 | $259.34 | $253.62 | $255.24 | $113.04 | 688,880 |
| 2021-04-08 | $249.00 | $258.86 | $248.51 | $256.36 | $113.53 | 1,138,220 |
| 2021-04-07 | $245.69 | $252.80 | $240.55 | $251.00 | $111.16 | 1,367,900 |
| 2021-04-06 | $254.41 | $259.48 | $243.51 | $245.75 | $108.83 | 1,114,370 |
| 2021-04-05 | $253.00 | $253.00 | $253.00 | $253.00 | $112.04 | 0 |
| 2021-04-02 | $251.20 | $265.88 | $248.82 | $253.00 | $112.04 | 1,725,230 |
| 2021-04-01 | $230.00 | $250.88 | $227.00 | $246.71 | $109.26 | 1,921,950 |
| 2021-03-31 | $218.79 | $233.41 | $218.35 | $231.30 | $102.43 | 1,352,840 |
| 2021-03-30 | $214.43 | $221.21 | $213.00 | $219.50 | $97.21 | 1,045,860 |
| 2021-03-29 | $217.26 | $219.98 | $212.89 | $214.70 | $95.08 | 895,910 |
| 2021-03-26 | $213.30 | $218.27 | $209.30 | $216.21 | $95.75 | 1,180,150 |
| 2021-03-25 | $206.44 | $215.00 | $201.68 | $212.91 | $94.29 | 1,400,620 |
| 2021-03-24 | $214.50 | $214.56 | $204.35 | $205.60 | $91.05 | 1,122,400 |
| 2021-03-23 | $215.71 | $218.60 | $211.01 | $211.91 | $93.85 | 961,290 |
| 2021-03-22 | $212.59 | $217.96 | $212.59 | $215.70 | $95.53 | 836,160 |
| 2021-03-19 | $215.24 | $219.96 | $213.18 | $213.66 | $94.62 | 1,039,890 |
| 2021-03-18 | $220.85 | $220.85 | $214.08 | $218.20 | $96.63 | 1,090,800 |
| 2021-03-17 | $219.25 | $223.13 | $217.50 | $219.98 | $97.42 | 1,196,520 |
| 2021-03-16 | $228.62 | $228.99 | $218.10 | $220.30 | $97.56 | 1,090,190 |
| 2021-03-15 | $232.76 | $232.76 | $222.08 | $225.00 | $99.64 | 1,220,490 |
| 2021-03-12 | $242.27 | $243.96 | $230.47 | $232.75 | $103.08 | 1,497,310 |
| 2021-03-11 | $233.00 | $246.35 | $232.99 | $243.67 | $107.91 | 1,304,530 |
| 2021-03-10 | $239.90 | $239.98 | $230.66 | $231.21 | $102.39 | 990,960 |
| 2021-03-09 | $245.00 | $245.04 | $232.41 | $233.73 | $103.51 | 1,416,830 |
| 2021-03-08 | $254.34 | $256.32 | $245.50 | $246.39 | $109.12 | 1,304,380 |
| 2021-03-05 | $258.30 | $258.99 | $252.00 | $253.23 | $112.15 | 1,493,550 |
| 2021-03-04 | $267.00 | $270.98 | $255.00 | $257.20 | $113.90 | 1,979,350 |
| 2021-03-03 | $267.00 | $275.30 | $267.00 | $275.30 | $121.92 | 943,790 |
| 2021-03-02 | $271.68 | $277.72 | $268.58 | $270.99 | $120.01 | 1,441,540 |
| 2021-03-01 | $266.00 | $271.80 | $259.10 | $269.76 | $119.47 | 1,289,830 |
| 2021-02-26 | $270.18 | $272.00 | $260.50 | $262.95 | $116.45 | 1,332,750 |
| 2021-02-25 | $274.03 | $276.30 | $267.10 | $273.30 | $121.03 | 1,086,100 |
| 2021-02-24 | $281.34 | $292.68 | $271.70 | $272.31 | $120.60 | 2,279,790 |
| 2021-02-23 | $270.96 | $282.78 | $268.70 | $280.18 | $124.08 | 1,520,590 |
| 2021-02-22 | $280.00 | $280.00 | $269.00 | $271.66 | $120.31 | 1,336,280 |
| 2021-02-19 | $282.01 | $282.01 | $274.22 | $276.50 | $122.45 | 1,397,170 |
| 2021-02-18 | $274.00 | $287.79 | $272.51 | $281.96 | $124.87 | 2,156,870 |
| 2021-02-17 | $269.60 | $269.60 | $269.60 | $269.60 | $119.40 | 0 |
| 2021-02-16 | $269.60 | $269.60 | $269.60 | $269.60 | $119.40 | 0 |
| 2021-02-15 | $269.60 | $269.60 | $269.60 | $269.60 | $119.40 | 0 |
| 2021-02-12 | $269.60 | $269.60 | $269.60 | $269.60 | $119.40 | 0 |
| 2021-02-11 | $269.60 | $269.60 | $269.60 | $269.60 | $119.40 | 0 |
| 2021-02-10 | $275.63 | $278.50 | $268.43 | $269.60 | $119.40 | 1,758,590 |
| 2021-02-09 | $274.00 | $279.25 | $269.35 | $275.20 | $121.88 | 1,736,920 |
| 2021-02-08 | $269.38 | $277.88 | $265.10 | $274.65 | $121.63 | 1,503,340 |
| 2021-02-05 | $275.90 | $281.35 | $268.30 | $269.63 | $119.41 | 1,507,150 |
| 2021-02-04 | $286.00 | $288.63 | $268.96 | $275.87 | $122.17 | 2,015,430 |
| 2021-02-03 | $295.69 | $299.18 | $283.96 | $283.96 | $125.76 | 1,603,150 |
| 2021-02-02 | $289.50 | $300.77 | $285.51 | $292.75 | $129.65 | 1,683,000 |
| 2021-02-01 | $306.00 | $309.61 | $289.11 | $291.32 | $129.01 | 2,567,340 |
| 2021-01-29 | $338.96 | $338.96 | $300.00 | $303.50 | $134.41 | 2,984,290 |
| 2021-01-28 | $343.95 | $353.20 | $316.00 | $347.00 | $153.67 | 2,722,100 |
| 2021-01-27 | $337.25 | $355.00 | $330.72 | $351.20 | $155.53 | 2,113,250 |
| 2021-01-26 | $331.83 | $345.99 | $323.13 | $337.23 | $149.35 | 2,055,330 |
| 2021-01-25 | $324.02 | $335.00 | $315.26 | $333.07 | $147.50 | 2,466,830 |
| 2021-01-22 | $325.00 | $331.72 | $316.50 | $330.39 | $146.32 | 2,171,710 |
| 2021-01-21 | $328.50 | $328.88 | $311.20 | $325.36 | $144.09 | 2,210,680 |
| 2021-01-20 | $313.98 | $326.00 | $313.98 | $325.22 | $144.03 | 2,358,110 |
| 2021-01-19 | $315.97 | $324.80 | $312.68 | $313.98 | $139.05 | 2,513,230 |
| 2021-01-18 | $290.49 | $318.85 | $290.49 | $314.03 | $139.07 | 3,779,190 |
| 2021-01-15 | $277.94 | $294.00 | $277.94 | $291.00 | $128.87 | 4,306,330 |
| 2021-01-14 | $272.00 | $292.00 | $270.99 | $276.59 | $122.49 | 4,760,400 |
| 2021-01-13 | $256.18 | $273.27 | $255.04 | $272.00 | $120.46 | 3,003,230 |
| 2021-01-12 | $253.44 | $256.75 | $245.00 | $256.00 | $113.37 | 2,248,540 |
| 2021-01-11 | $269.00 | $274.50 | $251.40 | $252.41 | $111.78 | 3,203,330 |
| 2021-01-08 | $266.92 | $271.00 | $261.61 | $265.56 | $117.61 | 1,432,090 |
| 2021-01-07 | $277.01 | $279.80 | $263.00 | $265.00 | $117.36 | 2,122,650 |
| 2021-01-06 | $292.00 | $293.00 | $275.15 | $277.00 | $122.67 | 2,512,650 |
| 2021-01-05 | $283.59 | $295.00 | $280.06 | $292.95 | $129.74 | 3,306,540 |
| 2021-01-04 | $265.05 | $285.00 | $259.00 | $284.60 | $126.04 | 3,054,070 |
| 2021-01-01 | $263.80 | $263.80 | $263.80 | $263.80 | $116.83 | 0 |
| 2020-12-31 | $262.00 | $269.44 | $258.60 | $263.80 | $116.83 | 2,125,800 |
| 2020-12-30 | $264.64 | $268.60 | $257.20 | $261.88 | $115.98 | 1,537,860 |
| 2020-12-29 | $260.06 | $271.88 | $258.89 | $264.93 | $117.33 | 1,409,590 |
| 2020-12-28 | $264.12 | $267.49 | $255.77 | $259.82 | $115.06 | 1,545,230 |
| 2020-12-25 | $275.80 | $276.50 | $261.00 | $263.49 | $116.69 | 1,827,990 |
| 2020-12-24 | $270.50 | $277.69 | $269.13 | $277.09 | $122.71 | 1,323,650 |
| 2020-12-23 | $270.35 | $276.31 | $270.35 | $272.79 | $120.81 | 1,158,390 |
| 2020-12-22 | $276.07 | $279.80 | $271.28 | $271.74 | $120.34 | 1,420,830 |
| 2020-12-21 | $284.91 | $289.89 | $276.60 | $278.90 | $123.51 | 1,766,580 |
| 2020-12-18 | $288.00 | $297.74 | $283.50 | $284.41 | $125.95 | 1,472,580 |
| 2020-12-17 | $271.02 | $286.50 | $271.02 | $284.42 | $125.96 | 1,778,580 |
| 2020-12-16 | $272.67 | $276.08 | $267.04 | $274.01 | $121.35 | 1,700,510 |
| 2020-12-15 | $277.81 | $284.85 | $275.33 | $275.45 | $121.99 | 1,847,920 |
| 2020-12-14 | $287.00 | $290.97 | $278.10 | $280.22 | $124.10 | 2,215,770 |
| 2020-12-11 | $281.00 | $292.80 | $279.00 | $280.11 | $124.05 | 2,372,840 |
| 2020-12-10 | $279.84 | $289.40 | $278.05 | $282.00 | $124.89 | 1,840,070 |
| 2020-12-09 | $290.06 | $293.89 | $277.93 | $278.28 | $123.24 | 1,590,700 |
| 2020-12-08 | $295.01 | $299.70 | $291.26 | $291.81 | $129.23 | 1,024,530 |
| 2020-12-07 | $298.74 | $303.64 | $295.48 | $296.20 | $131.18 | 960,610 |
| 2020-12-04 | $295.55 | $299.34 | $291.99 | $295.05 | $130.67 | 789,540 |
| 2020-12-03 | $304.95 | $307.99 | $289.00 | $295.55 | $130.89 | 1,605,900 |
| 2020-12-02 | $308.50 | $323.23 | $303.51 | $304.95 | $135.05 | 1,683,750 |
| 2020-12-01 | $310.24 | $314.99 | $303.85 | $309.75 | $137.18 | 1,694,550 |
| 2020-11-30 | $298.12 | $311.06 | $289.90 | $311.06 | $137.76 | 2,656,040 |
| 2020-11-27 | $287.00 | $303.03 | $286.03 | $298.61 | $132.24 | 1,459,450 |
| 2020-11-26 | $288.88 | $295.51 | $288.88 | $291.00 | $128.87 | 1,167,990 |
| 2020-11-25 | $289.51 | $295.58 | $289.05 | $290.01 | $128.43 | 1,070,330 |
| 2020-11-24 | $288.30 | $300.01 | $286.11 | $292.49 | $129.53 | 1,918,690 |
| 2020-11-23 | $288.00 | $294.88 | $282.22 | $288.30 | $127.68 | 1,615,050 |
| 2020-11-20 | $296.64 | $299.00 | $291.01 | $292.46 | $129.52 | 1,297,860 |
| 2020-11-19 | $295.99 | $309.88 | $294.59 | $296.64 | $131.37 | 1,790,130 |
| 2020-11-18 | $302.00 | $306.27 | $296.02 | $300.47 | $133.07 | 1,473,360 |
| 2020-11-17 | $305.00 | $307.89 | $292.59 | $302.30 | $133.88 | 2,180,530 |
| 2020-11-16 | $309.53 | $309.88 | $299.30 | $305.48 | $135.29 | 1,485,800 |
| 2020-11-13 | $304.00 | $316.00 | $301.00 | $309.85 | $137.22 | 1,937,900 |
| 2020-11-12 | $306.87 | $311.28 | $300.18 | $301.40 | $133.48 | 1,757,330 |
| 2020-11-11 | $326.83 | $327.98 | $292.10 | $296.89 | $131.48 | 2,850,900 |
| 2020-11-10 | $329.55 | $333.00 | $320.20 | $322.00 | $142.60 | 2,496,160 |
| 2020-11-09 | $304.00 | $343.40 | $303.00 | $338.18 | $149.77 | 4,092,860 |
| 2020-11-06 | $295.00 | $301.80 | $292.15 | $298.40 | $132.15 | 1,687,020 |
| 2020-11-05 | $294.60 | $300.00 | $291.50 | $296.19 | $131.17 | 1,590,410 |
| 2020-11-04 | $290.00 | $295.00 | $283.18 | $291.10 | $128.92 | 1,478,230 |
| 2020-11-03 | $290.00 | $297.28 | $285.50 | $293.00 | $129.76 | 2,208,660 |
| 2020-11-02 | $271.00 | $292.49 | $270.67 | $291.90 | $129.27 | 2,809,050 |
| 2020-10-30 | $263.13 | $280.65 | $259.57 | $272.60 | $120.72 | 3,052,450 |
| 2020-10-29 | $255.05 | $264.66 | $251.01 | $260.33 | $115.29 | 1,429,430 |
| 2020-10-28 | $253.10 | $262.00 | $253.09 | $257.23 | $113.92 | 1,097,080 |
| 2020-10-27 | $251.49 | $264.95 | $249.00 | $257.04 | $113.83 | 1,821,510 |
| 2020-10-26 | $235.91 | $252.86 | $235.00 | $251.70 | $111.47 | 1,696,530 |
| 2020-10-23 | $247.01 | $249.45 | $237.59 | $238.38 | $105.57 | 1,420,760 |
| 2020-10-22 | $247.00 | $252.00 | $247.00 | $248.00 | $109.83 | 936,860 |
| 2020-10-21 | $251.03 | $252.00 | $246.59 | $249.70 | $110.58 | 1,229,620 |
| 2020-10-20 | $248.98 | $250.38 | $242.57 | $250.30 | $110.85 | 1,749,290 |
| 2020-10-19 | $257.00 | $257.00 | $246.10 | $248.60 | $110.10 | 2,097,670 |
| 2020-10-16 | $259.80 | $259.98 | $254.30 | $257.30 | $113.95 | 1,109,180 |
| 2020-10-15 | $256.00 | $260.97 | $254.70 | $258.19 | $114.34 | 2,162,920 |
| 2020-10-14 | $266.33 | $267.99 | $252.02 | $254.63 | $112.77 | 4,242,670 |
| 2020-10-13 | $286.10 | $304.99 | $261.66 | $275.00 | $121.79 | 5,625,880 |
| 2020-10-12 | $308.35 | $321.00 | $305.30 | $318.60 | $141.10 | 1,918,070 |
| 2020-10-09 | $302.10 | $308.12 | $300.01 | $307.70 | $136.27 | 1,613,040 |
| 2020-10-08 | $299.35 | $299.35 | $299.35 | $299.35 | $132.57 | 0 |
| 2020-10-07 | $299.35 | $299.35 | $299.35 | $299.35 | $132.57 | 0 |
| 2020-10-06 | $299.35 | $299.35 | $299.35 | $299.35 | $132.57 | 0 |
| 2020-10-05 | $299.35 | $299.35 | $299.35 | $299.35 | $132.57 | 0 |
| 2020-10-02 | $299.35 | $299.35 | $299.35 | $299.35 | $132.57 | 0 |
| 2020-10-01 | $299.35 | $299.35 | $299.35 | $299.35 | $132.57 | 0 |
| 2020-09-30 | $285.19 | $305.00 | $284.68 | $299.35 | $132.57 | 2,011,640 |
| 2020-09-29 | $286.00 | $288.80 | $278.02 | $285.15 | $126.28 | 1,190,930 |
| 2020-09-28 | $285.63 | $288.98 | $275.82 | $286.00 | $126.66 | 1,251,780 |
| 2020-09-25 | $296.70 | $297.20 | $282.88 | $284.21 | $125.87 | 1,432,910 |
| 2020-09-24 | $292.47 | $299.99 | $292.00 | $293.40 | $129.94 | 1,223,890 |
| 2020-09-23 | $292.31 | $298.72 | $291.60 | $295.79 | $130.99 | 1,476,780 |
| 2020-09-22 | $290.87 | $302.88 | $289.00 | $292.11 | $129.36 | 1,901,380 |
| 2020-09-21 | $302.55 | $307.85 | $291.00 | $292.49 | $129.53 | 1,947,340 |
| 2020-09-18 | $298.16 | $308.96 | $296.86 | $302.50 | $133.97 | 2,149,380 |
| 2020-09-17 | $286.18 | $302.98 | $285.50 | $299.94 | $132.83 | 2,776,380 |
| 2020-09-16 | $286.40 | $292.90 | $285.30 | $287.94 | $127.52 | 1,754,650 |
| 2020-09-15 | $284.00 | $295.95 | $277.99 | $289.68 | $128.29 | 2,177,610 |
| 2020-09-14 | $284.76 | $288.88 | $280.90 | $284.80 | $126.13 | 1,987,400 |
| 2020-09-11 | $268.00 | $283.66 | $266.05 | $282.28 | $125.01 | 2,303,840 |
| 2020-09-10 | $277.10 | $282.35 | $271.97 | $271.99 | $120.45 | 1,876,660 |
| 2020-09-09 | $270.00 | $281.98 | $263.00 | $275.00 | $121.79 | 1,998,970 |
| 2020-09-08 | $269.01 | $278.88 | $265.02 | $274.00 | $121.34 | 2,057,030 |
| 2020-09-07 | $296.01 | $299.19 | $267.00 | $268.01 | $118.69 | 3,690,680 |
| 2020-09-04 | $286.01 | $309.06 | $286.01 | $296.00 | $131.09 | 3,755,330 |
| 2020-09-03 | $282.27 | $307.40 | $280.29 | $288.80 | $127.90 | 3,439,810 |
| 2020-09-02 | $286.87 | $289.11 | $281.51 | $282.27 | $125.01 | 1,170,820 |
| 2020-09-01 | $285.00 | $286.93 | $280.00 | $284.00 | $125.77 | 1,332,170 |
| 2020-08-31 | $296.00 | $297.88 | $285.00 | $285.15 | $126.28 | 1,817,420 |
| 2020-08-28 | $290.00 | $295.90 | $288.00 | $292.17 | $129.39 | 1,517,630 |
| 2020-08-27 | $283.35 | $298.11 | $283.35 | $289.60 | $128.25 | 2,053,570 |
| 2020-08-26 | $293.50 | $293.77 | $280.88 | $283.34 | $125.48 | 1,951,160 |
| 2020-08-25 | $296.21 | $304.30 | $293.11 | $294.66 | $130.49 | 1,803,300 |
| 2020-08-24 | $310.00 | $310.00 | $280.97 | $294.82 | $130.57 | 2,847,720 |
| 2020-08-21 | $308.42 | $312.66 | $305.03 | $309.00 | $136.84 | 1,500,880 |
| 2020-08-20 | $305.05 | $312.99 | $303.18 | $303.66 | $134.48 | 1,476,640 |
| 2020-08-19 | $314.00 | $316.65 | $304.97 | $310.00 | $137.29 | 2,094,730 |
| 2020-08-18 | $313.00 | $321.11 | $308.36 | $315.93 | $139.91 | 3,031,240 |
| 2020-08-17 | $344.49 | $344.95 | $314.23 | $318.60 | $141.10 | 3,623,750 |
| 2020-08-14 | $336.60 | $348.58 | $335.00 | $346.00 | $153.23 | 1,973,610 |
| 2020-08-13 | $335.06 | $338.80 | $325.54 | $338.75 | $150.02 | 2,289,390 |
| 2020-08-12 | $311.86 | $345.00 | $305.31 | $331.66 | $146.88 | 3,061,370 |
| 2020-08-11 | $318.99 | $328.30 | $314.99 | $319.58 | $141.53 | 2,028,330 |
| 2020-08-10 | $329.71 | $330.00 | $308.00 | $324.88 | $143.88 | 2,925,500 |
| 2020-08-07 | $351.00 | $359.70 | $327.63 | $334.36 | $148.08 | 2,701,650 |
| 2020-08-06 | $351.03 | $359.00 | $341.44 | $351.30 | $155.58 | 2,240,840 |
| 2020-08-05 | $380.00 | $383.20 | $354.55 | $355.20 | $157.31 | 2,548,690 |
| 2020-08-04 | $361.96 | $375.68 | $357.00 | $362.60 | $160.58 | 2,039,590 |
| 2020-08-03 | $364.80 | $368.00 | $357.30 | $363.01 | $160.76 | 2,411,980 |
| 2020-07-31 | $357.40 | $368.39 | $355.00 | $363.00 | $160.76 | 2,373,080 |
| 2020-07-30 | $349.80 | $362.44 | $346.20 | $357.60 | $158.37 | 2,322,010 |
| 2020-07-29 | $329.89 | $352.50 | $327.09 | $346.10 | $153.28 | 2,749,190 |
| 2020-07-28 | $339.00 | $342.48 | $324.01 | $328.78 | $145.60 | 2,378,370 |
| 2020-07-27 | $342.37 | $345.83 | $322.00 | $336.97 | $149.23 | 2,649,010 |
| 2020-07-24 | $369.36 | $380.61 | $345.15 | $345.15 | $152.85 | 2,627,740 |
| 2020-07-23 | $370.88 | $383.50 | $365.00 | $383.50 | $169.84 | 2,396,300 |
| 2020-07-22 | $362.00 | $387.49 | $360.01 | $374.11 | $165.68 | 2,464,470 |
| 2020-07-21 | $350.99 | $373.00 | $349.08 | $364.85 | $161.58 | 2,327,230 |
| 2020-07-20 | $337.00 | $356.16 | $333.28 | $353.00 | $156.33 | 2,493,190 |
| 2020-07-17 | $342.00 | $356.62 | $325.00 | $335.17 | $148.43 | 3,324,160 |
| 2020-07-16 | $374.13 | $381.75 | $342.00 | $342.00 | $151.46 | 3,010,880 |
| 2020-07-15 | $370.00 | $405.00 | $360.20 | $380.00 | $168.29 | 4,428,330 |
| 2020-07-14 | $352.94 | $390.79 | $347.51 | $390.79 | $173.07 | 3,547,750 |
| 2020-07-13 | $336.95 | $355.78 | $334.12 | $355.26 | $157.33 | 2,783,710 |
| 2020-07-10 | $324.61 | $346.88 | $324.61 | $337.02 | $149.25 | 2,755,960 |
| 2020-07-09 | $325.00 | $340.55 | $324.07 | $328.28 | $145.38 | 2,451,640 |
| 2020-07-08 | $321.35 | $338.00 | $320.00 | $330.40 | $146.32 | 2,394,530 |
| 2020-07-07 | $315.85 | $346.90 | $315.75 | $324.56 | $143.74 | 3,364,990 |
| 2020-07-06 | $295.72 | $324.00 | $291.12 | $315.70 | $139.81 | 3,066,190 |
| 2020-07-03 | $303.00 | $303.02 | $290.88 | $297.01 | $131.53 | 3,079,750 |
| 2020-07-02 | $316.25 | $329.85 | $304.65 | $307.00 | $135.96 | 2,410,350 |
| 2020-07-01 | $308.00 | $330.98 | $305.00 | $316.30 | $140.08 | 2,632,400 |
| 2020-06-30 | $290.50 | $308.60 | $288.66 | $305.05 | $135.10 | 2,186,920 |
| 2020-06-29 | $294.00 | $295.57 | $280.90 | $290.60 | $128.70 | 2,373,060 |
| 2020-06-26 | $300.40 | $300.40 | $300.40 | $300.40 | $133.04 | 0 |
| 2020-06-25 | $300.40 | $300.40 | $300.40 | $300.40 | $133.04 | 0 |
| 2020-06-24 | $283.25 | $301.88 | $278.50 | $300.40 | $133.04 | 3,079,790 |
| 2020-06-23 | $271.01 | $287.00 | $268.50 | $286.00 | $126.66 | 2,418,360 |
| 2020-06-22 | $269.00 | $275.70 | $262.26 | $270.05 | $119.60 | 2,973,030 |
| 2020-06-19 | $260.10 | $268.88 | $257.84 | $262.95 | $116.45 | 2,379,530 |
| 2020-06-18 | $244.50 | $265.24 | $242.18 | $263.01 | $116.48 | 3,041,930 |
| 2020-06-17 | $250.00 | $252.88 | $242.00 | $244.02 | $108.07 | 1,404,520 |
| 2020-06-16 | $245.00 | $259.93 | $245.00 | $252.00 | $111.60 | 2,598,600 |
| 2020-06-15 | $236.00 | $246.61 | $234.11 | $244.00 | $108.06 | 2,575,890 |
| 2020-06-12 | $236.83 | $243.73 | $227.51 | $239.03 | $105.86 | 2,998,280 |
| 2020-06-11 | $246.69 | $246.80 | $240.00 | $243.23 | $107.72 | 2,028,040 |
| 2020-06-10 | $236.89 | $246.27 | $236.89 | $244.50 | $108.28 | 2,519,280 |
| 2020-06-09 | $221.00 | $242.00 | $217.00 | $242.00 | $107.17 | 3,868,480 |
| 2020-06-08 | $223.00 | $231.20 | $220.00 | $220.20 | $97.52 | 2,530,570 |
| 2020-06-05 | $218.80 | $225.00 | $217.75 | $219.81 | $97.35 | 2,396,200 |
| 2020-06-04 | $217.26 | $223.40 | $215.01 | $217.30 | $96.23 | 2,483,030 |
| 2020-06-03 | $227.70 | $227.70 | $212.41 | $217.25 | $96.21 | 2,672,020 |
| 2020-06-02 | $225.00 | $225.50 | $218.00 | $225.34 | $99.79 | 2,718,130 |
| 2020-06-01 | $220.00 | $232.45 | $215.67 | $223.86 | $99.14 | 4,135,510 |
| 2020-05-29 | $216.75 | $219.89 | $210.00 | $218.74 | $96.87 | 3,305,780 |
| 2020-05-28 | $229.00 | $232.89 | $217.20 | $218.17 | $96.62 | 4,724,430 |
| 2020-05-27 | $265.00 | $265.96 | $241.18 | $241.18 | $106.81 | 4,899,220 |
| 2020-05-26 | $250.12 | $271.66 | $250.12 | $267.98 | $118.68 | 4,256,220 |
| 2020-05-25 | $251.00 | $253.50 | $236.01 | $246.96 | $109.37 | 2,718,050 |
| 2020-05-22 | $243.50 | $259.68 | $240.52 | $251.00 | $111.16 | 2,958,390 |
| 2020-05-21 | $239.49 | $249.46 | $236.04 | $244.30 | $108.19 | 2,806,750 |
| 2020-05-20 | $382.00 | $384.99 | $354.69 | $371.02 | $109.39 | 2,947,180 |
| 2020-05-19 | $376.25 | $400.97 | $368.10 | $394.10 | $116.20 | 3,029,390 |
| 2020-05-18 | $395.14 | $409.00 | $360.00 | $372.00 | $109.68 | 3,400,230 |
| 2020-05-15 | $362.00 | $391.05 | $358.35 | $391.05 | $115.30 | 1,805,390 |
| 2020-05-14 | $367.00 | $369.70 | $353.11 | $355.50 | $104.82 | 1,351,930 |
| 2020-05-13 | $351.00 | $373.66 | $351.00 | $366.00 | $107.91 | 1,537,680 |
| 2020-05-12 | $350.50 | $359.47 | $345.00 | $355.30 | $104.76 | 1,353,640 |
| 2020-05-11 | $358.80 | $363.00 | $345.67 | $349.03 | $102.91 | 1,599,700 |
| 2020-05-08 | $360.00 | $377.00 | $352.50 | $358.65 | $105.75 | 1,628,990 |
| 2020-05-07 | $340.00 | $368.00 | $328.84 | $366.80 | $108.15 | 1,983,680 |
| 2020-05-06 | $317.87 | $346.00 | $313.51 | $343.00 | $101.13 | 1,988,490 |
| 2020-05-05 | $315.42 | $315.42 | $315.42 | $315.42 | $93.00 | 0 |
| 2020-05-04 | $315.42 | $315.42 | $315.42 | $315.42 | $93.00 | 0 |
| 2020-05-01 | $315.42 | $315.42 | $315.42 | $315.42 | $93.00 | 0 |
| 2020-04-30 | $296.59 | $320.50 | $296.32 | $315.42 | $93.00 | 2,478,090 |
| 2020-04-29 | $289.00 | $296.80 | $286.00 | $291.42 | $85.92 | 1,286,240 |
| 2020-04-28 | $271.52 | $298.88 | $270.10 | $292.01 | $86.10 | 2,144,300 |
| 2020-04-27 | $271.00 | $275.73 | $263.70 | $273.56 | $80.66 | 742,930 |
| 2020-04-24 | $275.74 | $279.00 | $268.90 | $272.02 | $80.20 | 809,560 |
| 2020-04-23 | $290.72 | $292.58 | $274.00 | $275.90 | $81.35 | 1,385,850 |
| 2020-04-22 | $280.95 | $293.00 | $279.00 | $290.70 | $85.71 | 960,620 |
| 2020-04-21 | $292.00 | $292.97 | $281.18 | $286.23 | $84.39 | 1,015,590 |
| 2020-04-20 | $288.29 | $299.88 | $280.51 | $296.37 | $87.38 | 1,541,950 |
| 2020-04-17 | $290.88 | $303.00 | $288.27 | $291.58 | $85.97 | 2,274,490 |
| 2020-04-16 | $271.02 | $295.00 | $266.00 | $287.32 | $84.72 | 2,101,330 |
| 2020-04-15 | $279.43 | $289.80 | $273.00 | $275.08 | $81.11 | 2,053,990 |
| 2020-04-14 | $279.75 | $279.76 | $271.20 | $278.00 | $81.97 | 1,237,770 |
| 2020-04-13 | $273.43 | $283.88 | $268.00 | $275.20 | $81.14 | 1,392,220 |
| 2020-04-10 | $287.14 | $288.00 | $273.00 | $276.00 | $81.38 | 1,320,810 |
| 2020-04-09 | $293.14 | $293.99 | $280.00 | $287.50 | $84.77 | 1,337,630 |
| 2020-04-08 | $302.00 | $310.30 | $289.00 | $289.86 | $85.46 | 1,945,140 |
| 2020-04-07 | $309.15 | $314.50 | $299.90 | $307.00 | $90.52 | 2,054,440 |
| 2020-04-06 | $303.00 | $303.00 | $303.00 | $303.00 | $89.34 | 0 |
| 2020-04-03 | $280.01 | $314.77 | $280.01 | $303.00 | $89.34 | 2,300,460 |
| 2020-04-02 | $260.10 | $289.87 | $260.10 | $289.87 | $85.47 | 2,074,450 |
| 2020-04-01 | $267.45 | $279.08 | $263.52 | $263.52 | $77.70 | 1,813,900 |
| 2020-03-31 | $269.96 | $279.60 | $260.00 | $268.36 | $79.13 | 2,090,780 |
| 2020-03-30 | $235.63 | $265.00 | $230.10 | $263.87 | $77.80 | 2,306,990 |
| 2020-03-27 | $246.00 | $247.50 | $240.00 | $241.22 | $71.12 | 1,117,830 |
| 2020-03-26 | $247.00 | $248.48 | $239.01 | $243.10 | $71.68 | 1,497,100 |
| 2020-03-25 | $261.49 | $262.00 | $245.46 | $251.80 | $74.24 | 2,572,850 |
| 2020-03-24 | $240.00 | $255.90 | $236.02 | $255.90 | $75.45 | 2,895,060 |
| 2020-03-23 | $230.20 | $240.79 | $230.00 | $232.64 | $68.59 | 1,643,810 |
| 2020-03-20 | $244.49 | $245.00 | $228.58 | $235.40 | $69.41 | 1,945,810 |
| 2020-03-19 | $237.09 | $243.68 | $230.00 | $240.85 | $71.01 | 2,113,730 |
| 2020-03-18 | $241.28 | $248.70 | $234.00 | $235.00 | $69.29 | 1,967,050 |
| 2020-03-17 | $247.00 | $247.00 | $227.10 | $237.95 | $70.16 | 1,767,000 |
| 2020-03-16 | $267.63 | $269.89 | $241.02 | $241.02 | $71.06 | 2,104,670 |
| 2020-03-13 | $257.80 | $271.25 | $248.00 | $267.80 | $78.96 | 2,229,050 |
| 2020-03-12 | $262.40 | $265.00 | $251.88 | $261.65 | $77.15 | 1,397,690 |
| 2020-03-11 | $278.50 | $278.50 | $264.10 | $264.10 | $77.87 | 1,511,150 |
| 2020-03-10 | $261.80 | $276.80 | $260.52 | $276.12 | $81.41 | 2,021,930 |
| 2020-03-09 | $283.00 | $283.91 | $261.61 | $264.78 | $78.07 | 1,612,010 |
| 2020-03-06 | $286.00 | $293.43 | $281.28 | $283.91 | $83.71 | 1,554,940 |
| 2020-03-05 | $296.00 | $298.59 | $275.70 | $293.64 | $86.58 | 2,261,770 |
| 2020-03-04 | $294.10 | $299.70 | $280.00 | $289.50 | $85.36 | 2,465,010 |
| 2020-03-03 | $316.70 | $322.40 | $302.93 | $304.00 | $89.63 | 2,065,640 |
| 2020-03-02 | $330.00 | $330.00 | $292.96 | $307.60 | $90.70 | 2,314,520 |
| 2020-02-28 | $335.22 | $338.10 | $321.80 | $321.80 | $94.88 | 2,096,300 |
| 2020-02-27 | $352.00 | $361.00 | $326.00 | $357.55 | $105.42 | 3,035,250 |
| 2020-02-26 | $345.00 | $369.00 | $335.00 | $341.00 | $100.54 | 2,524,810 |
| 2020-02-25 | $340.00 | $364.99 | $330.01 | $354.00 | $104.38 | 2,963,210 |
| 2020-02-24 | $331.98 | $350.00 | $330.00 | $350.00 | $103.20 | 2,397,070 |
| 2020-02-21 | $337.31 | $343.99 | $333.67 | $335.81 | $99.01 | 1,846,240 |
| 2020-02-20 | $333.67 | $349.50 | $324.14 | $341.76 | $100.77 | 3,057,470 |
| 2020-02-19 | $301.00 | $325.57 | $294.99 | $325.57 | $95.99 | 2,698,690 |
| 2020-02-18 | $278.81 | $300.00 | $278.76 | $295.97 | $87.27 | 2,274,430 |
| 2020-02-17 | $283.50 | $285.00 | $275.00 | $281.78 | $83.08 | 1,670,130 |
| 2020-02-14 | $271.48 | $284.00 | $270.00 | $277.24 | $81.74 | 1,862,200 |
| 2020-02-13 | $266.51 | $281.01 | $264.55 | $275.20 | $81.14 | 2,572,320 |
| 2020-02-12 | $266.10 | $270.00 | $261.00 | $269.08 | $79.34 | 1,986,410 |
| 2020-02-11 | $254.00 | $270.61 | $251.13 | $270.61 | $79.79 | 2,282,830 |
| 2020-02-10 | $259.00 | $264.19 | $250.59 | $254.10 | $74.92 | 1,675,670 |
| 2020-02-07 | $251.44 | $266.50 | $250.33 | $264.19 | $77.90 | 2,062,850 |
| 2020-02-06 | $249.58 | $258.00 | $245.88 | $254.10 | $74.92 | 1,462,780 |
| 2020-02-05 | $266.00 | $270.36 | $250.00 | $254.00 | $74.89 | 2,284,270 |
| 2020-02-04 | $230.00 | $265.65 | $230.00 | $263.78 | $77.78 | 2,141,700 |
| 2020-02-03 | $247.60 | $260.00 | $247.60 | $247.60 | $73.00 | 1,061,100 |
| 2020-01-31 | $275.11 | $275.11 | $275.11 | $275.11 | $81.12 | 0 |
| 2020-01-30 | $275.11 | $275.11 | $275.11 | $275.11 | $81.12 | 0 |
| 2020-01-29 | $275.11 | $275.11 | $275.11 | $275.11 | $81.12 | 0 |
| 2020-01-28 | $275.11 | $275.11 | $275.11 | $275.11 | $81.12 | 0 |
| 2020-01-27 | $275.11 | $275.11 | $275.11 | $275.11 | $81.12 | 0 |
| 2020-01-24 | $275.11 | $275.11 | $275.11 | $275.11 | $81.12 | 0 |
| 2020-01-23 | $282.90 | $292.79 | $264.80 | $275.11 | $81.12 | 2,431,460 |
| 2020-01-22 | $280.00 | $299.50 | $274.00 | $291.18 | $85.85 | 2,361,240 |
| 2020-01-21 | $272.40 | $288.80 | $268.86 | $282.30 | $83.24 | 2,696,660 |
| 2020-01-20 | $261.05 | $278.92 | $261.05 | $275.20 | $81.14 | 2,179,940 |
| 2020-01-17 | $257.59 | $266.68 | $255.83 | $259.55 | $76.53 | 1,917,920 |
| 2020-01-16 | $266.00 | $266.00 | $254.00 | $255.17 | $75.24 | 2,440,680 |
| 2020-01-15 | $268.00 | $271.00 | $259.01 | $265.75 | $78.36 | 1,831,270 |
| 2020-01-14 | $280.30 | $283.00 | $264.78 | $268.83 | $79.26 | 1,883,480 |
| 2020-01-13 | $261.00 | $284.00 | $258.98 | $280.28 | $82.64 | 2,092,000 |
| 2020-01-10 | $247.00 | $266.91 | $246.99 | $262.00 | $77.25 | 2,540,690 |
| 2020-01-09 | $240.50 | $254.98 | $235.40 | $249.56 | $73.58 | 2,396,510 |
| 2020-01-08 | $232.63 | $242.90 | $229.23 | $240.00 | $70.76 | 2,557,520 |
| 2020-01-07 | $239.80 | $242.92 | $232.68 | $233.60 | $68.88 | 1,981,370 |
| 2020-01-06 | $236.50 | $243.99 | $233.02 | $239.80 | $70.70 | 2,821,700 |
| 2020-01-03 | $257.00 | $257.00 | $234.68 | $244.00 | $71.94 | 3,236,450 |
| 2020-01-02 | $249.86 | $261.99 | $245.88 | $257.29 | $75.86 | 2,265,860 |
| 2020-01-01 | $252.48 | $252.48 | $252.48 | $252.48 | $74.44 | 0 |
| 2019-12-31 | $249.97 | $258.00 | $243.01 | $252.48 | $74.44 | 2,809,510 |
| 2019-12-30 | $253.90 | $254.88 | $241.01 | $249.98 | $73.71 | 2,243,190 |
| 2019-12-27 | $275.77 | $275.79 | $255.49 | $258.10 | $76.10 | 2,540,130 |
| 2019-12-26 | $283.00 | $287.99 | $273.59 | $279.50 | $82.41 | 2,329,670 |
| 2019-12-25 | $279.00 | $298.34 | $279.00 | $289.10 | $85.24 | 2,780,940 |
| 2019-12-24 | $264.00 | $284.90 | $263.68 | $284.90 | $84.00 | 3,161,240 |
| 2019-12-23 | $248.11 | $275.98 | $233.11 | $259.00 | $76.37 | 4,506,130 |
| 2019-12-20 | $255.00 | $255.00 | $255.00 | $255.00 | $75.19 | 0 |
| 2019-12-19 | $255.00 | $255.00 | $255.00 | $255.00 | $75.19 | 0 |
| 2019-12-18 | $255.00 | $255.00 | $255.00 | $255.00 | $75.19 | 0 |
| 2019-12-17 | $255.00 | $255.00 | $255.00 | $255.00 | $75.19 | 0 |
| 2019-12-16 | $255.00 | $255.00 | $255.00 | $255.00 | $75.19 | 0 |
| 2019-12-13 | $255.00 | $255.00 | $255.00 | $255.00 | $75.19 | 0 |
| 2019-12-12 | $255.00 | $255.00 | $255.00 | $255.00 | $75.19 | 0 |
| 2019-12-11 | $255.00 | $255.00 | $255.00 | $255.00 | $75.19 | 0 |
| 2019-12-10 | $255.00 | $255.00 | $255.00 | $255.00 | $75.19 | 0 |
| 2019-12-09 | $255.00 | $255.00 | $255.00 | $255.00 | $75.19 | 0 |
| 2019-12-06 | $242.03 | $255.00 | $241.10 | $255.00 | $75.19 | 2,204,220 |
| 2019-12-05 | $240.00 | $253.57 | $238.22 | $243.00 | $71.65 | 2,209,530 |
| 2019-12-04 | $247.81 | $248.50 | $238.00 | $241.90 | $71.32 | 2,257,060 |
| 2019-12-03 | $220.46 | $246.40 | $220.46 | $246.40 | $72.65 | 2,310,910 |
| 2019-12-02 | $215.75 | $228.80 | $212.25 | $224.00 | $66.05 | 1,948,790 |
| 2019-11-29 | $210.84 | $217.82 | $208.68 | $214.00 | $63.10 | 1,284,760 |
| 2019-11-28 | $222.10 | $222.11 | $214.30 | $214.39 | $63.21 | 1,457,850 |
| 2019-11-27 | $212.58 | $225.00 | $210.00 | $219.00 | $64.57 | 2,975,140 |
| 2019-11-26 | $215.42 | $216.90 | $203.00 | $214.31 | $63.19 | 2,689,120 |
| 2019-11-25 | $221.01 | $224.28 | $206.70 | $213.00 | $62.80 | 3,579,030 |
| 2019-11-22 | $249.00 | $253.00 | $224.28 | $224.28 | $66.13 | 2,907,230 |
| 2019-11-21 | $258.00 | $268.38 | $242.10 | $249.20 | $73.48 | 2,086,420 |
| 2019-11-20 | $256.00 | $263.99 | $255.10 | $259.99 | $76.66 | 1,225,530 |
| 2019-11-19 | $247.11 | $265.78 | $244.94 | $258.00 | $76.07 | 1,946,190 |
| 2019-11-18 | $246.00 | $249.80 | $241.31 | $247.42 | $72.95 | 1,219,590 |
| 2019-11-15 | $245.78 | $255.48 | $242.00 | $247.30 | $72.92 | 1,531,740 |
| 2019-11-14 | $242.90 | $247.56 | $236.00 | $245.99 | $72.53 | 1,760,910 |
| 2019-11-13 | $217.00 | $244.97 | $216.01 | $244.97 | $72.23 | 1,883,450 |
| 2019-11-12 | $221.91 | $226.49 | $216.76 | $222.70 | $65.66 | 1,067,750 |
| 2019-11-11 | $224.90 | $232.88 | $220.46 | $220.46 | $65.00 | 1,128,540 |
| 2019-11-08 | $223.68 | $234.80 | $223.68 | $226.99 | $66.93 | 1,180,020 |
| 2019-11-07 | $216.23 | $225.40 | $214.34 | $220.02 | $64.87 | 847,560 |
| 2019-11-06 | $222.00 | $225.67 | $213.98 | $218.03 | $64.29 | 1,007,210 |
| 2019-11-05 | $217.54 | $226.88 | $217.22 | $223.43 | $65.88 | 1,195,400 |
| 2019-11-04 | $211.15 | $228.00 | $202.51 | $217.81 | $64.22 | 1,410,420 |
| 2019-11-01 | $201.16 | $213.28 | $199.25 | $211.50 | $62.36 | 2,036,690 |
| 2019-10-31 | $220.00 | $227.00 | $204.35 | $217.01 | $63.98 | 2,071,550 |
| 2019-10-30 | $194.65 | $214.51 | $193.00 | $214.51 | $63.25 | 1,454,880 |
| 2019-10-29 | $191.94 | $198.95 | $186.02 | $195.01 | $57.50 | 1,614,560 |
| 2019-10-28 | $182.78 | $195.50 | $180.22 | $191.10 | $56.35 | 1,561,960 |
| 2019-10-25 | $181.84 | $185.00 | $178.01 | $182.99 | $53.95 | 1,209,780 |
| 2019-10-24 | $182.50 | $185.78 | $177.00 | $182.17 | $53.71 | 1,120,770 |
| 2019-10-23 | $188.55 | $191.98 | $182.36 | $184.78 | $54.48 | 1,189,200 |
| 2019-10-22 | $177.80 | $191.12 | $175.15 | $188.55 | $55.59 | 2,096,360 |
| 2019-10-21 | $175.00 | $179.95 | $168.90 | $177.80 | $52.42 | 1,103,910 |
| 2019-10-18 | $178.00 | $180.99 | $171.80 | $177.88 | $52.45 | 1,396,960 |
| 2019-10-17 | $178.83 | $181.79 | $175.12 | $178.00 | $52.48 | 1,199,750 |
| 2019-10-16 | $182.00 | $184.00 | $175.11 | $177.88 | $52.45 | 1,440,960 |
| 2019-10-15 | $189.00 | $194.88 | $178.80 | $181.25 | $53.44 | 2,505,680 |
| 2019-10-14 | $171.45 | $186.54 | $170.11 | $186.54 | $55.00 | 2,104,970 |
| 2019-10-11 | $173.80 | $175.90 | $166.00 | $169.58 | $50.00 | 1,721,000 |
| 2019-10-10 | $170.43 | $175.50 | $168.28 | $174.63 | $51.49 | 2,139,520 |
| 2019-10-09 | $162.22 | $171.90 | $159.60 | $170.80 | $50.36 | 2,309,570 |
| 2019-10-08 | $171.30 | $171.40 | $156.21 | $162.00 | $47.77 | 2,525,160 |
| 2019-10-07 | $171.53 | $171.53 | $171.53 | $171.53 | $50.58 | 0 |
| 2019-10-04 | $171.53 | $171.53 | $171.53 | $171.53 | $50.58 | 0 |
| 2019-10-03 | $171.53 | $171.53 | $171.53 | $171.53 | $50.58 | 0 |
| 2019-10-02 | $171.53 | $171.53 | $171.53 | $171.53 | $50.58 | 0 |
| 2019-10-01 | $171.53 | $171.53 | $171.53 | $171.53 | $50.58 | 0 |
| 2019-09-30 | $171.74 | $171.98 | $163.34 | $171.53 | $50.58 | 1,879,590 |
| 2019-09-27 | $169.59 | $175.18 | $167.41 | $168.92 | $49.81 | 2,297,680 |
| 2019-09-26 | $192.00 | $192.00 | $171.95 | $171.95 | $50.70 | 2,710,320 |
| 2019-09-25 | $192.10 | $200.00 | $183.85 | $191.05 | $56.33 | 2,706,060 |
| 2019-09-24 | $193.00 | $212.00 | $190.00 | $193.01 | $56.91 | 1,957,470 |
| 2019-09-23 | $184.58 | $194.00 | $178.34 | $193.33 | $57.00 | 1,254,710 |
| 2019-09-20 | $173.11 | $188.56 | $168.67 | $183.50 | $54.10 | 1,600,180 |
| 2019-09-19 | $167.09 | $178.25 | $167.00 | $172.11 | $50.75 | 1,933,420 |
| 2019-09-18 | $151.90 | $167.09 | $150.11 | $167.09 | $49.27 | 2,360,360 |
| 2019-09-17 | $154.50 | $154.50 | $148.88 | $151.90 | $44.79 | 926,520 |
| 2019-09-16 | $148.00 | $158.00 | $147.00 | $153.33 | $45.21 | 1,651,460 |
| 2019-09-13 | $146.68 | $146.68 | $146.68 | $146.68 | $43.25 | 0 |
| 2019-09-12 | $146.10 | $147.80 | $144.58 | $146.68 | $43.25 | 1,067,240 |
| 2019-09-11 | $148.59 | $149.74 | $142.01 | $145.68 | $42.95 | 1,367,430 |
| 2019-09-10 | $155.00 | $157.00 | $144.00 | $148.57 | $43.81 | 1,713,120 |
| 2019-09-09 | $150.72 | $158.29 | $147.50 | $154.03 | $45.42 | 1,830,320 |
| 2019-09-06 | $147.45 | $153.27 | $146.10 | $149.84 | $44.18 | 1,342,670 |
| 2019-09-05 | $151.90 | $155.74 | $147.01 | $150.75 | $44.45 | 1,394,260 |
| 2019-09-04 | $153.29 | $155.78 | $147.00 | $150.92 | $44.50 | 1,249,510 |
| 2019-09-03 | $153.00 | $158.68 | $151.00 | $154.01 | $45.41 | 1,512,700 |
| 2019-09-02 | $143.00 | $158.40 | $140.10 | $155.02 | $45.71 | 1,973,740 |
| 2019-08-30 | $143.06 | $155.00 | $138.00 | $144.00 | $42.46 | 2,007,360 |
| 2019-08-29 | $136.27 | $145.70 | $135.00 | $145.60 | $42.93 | 1,727,940 |
| 2019-08-28 | $137.00 | $138.98 | $135.63 | $136.25 | $40.17 | 967,970 |
| 2019-08-27 | $137.00 | $141.99 | $133.89 | $137.52 | $40.55 | 1,080,910 |
| 2019-08-26 | $131.30 | $137.88 | $130.02 | $136.30 | $40.19 | 1,242,220 |
| 2019-08-23 | $134.98 | $137.28 | $131.90 | $134.00 | $39.51 | 1,254,560 |
| 2019-08-22 | $138.84 | $139.70 | $133.84 | $136.50 | $40.25 | 1,555,630 |
| 2019-08-21 | $130.61 | $144.90 | $128.84 | $139.84 | $41.23 | 2,071,630 |
| 2019-08-20 | $133.85 | $134.84 | $128.36 | $131.95 | $38.91 | 1,679,030 |
| 2019-08-19 | $122.00 | $132.89 | $122.00 | $132.89 | $39.18 | 1,728,670 |
| 2019-08-16 | $122.88 | $125.40 | $116.00 | $120.81 | $35.62 | 2,439,890 |
| 2019-08-15 | $116.98 | $126.35 | $115.00 | $123.40 | $36.38 | 1,502,860 |
| 2019-08-14 | $131.77 | $135.47 | $118.55 | $121.00 | $35.68 | 2,134,350 |
| 2019-08-13 | $131.20 | $131.91 | $128.00 | $130.21 | $38.39 | 1,045,570 |
| 2019-08-12 | $120.00 | $131.00 | $117.65 | $131.00 | $38.63 | 1,597,340 |
| 2019-08-09 | $120.00 | $121.88 | $116.01 | $120.30 | $35.47 | 1,258,250 |
| 2019-08-08 | $112.00 | $123.00 | $111.92 | $120.12 | $35.42 | 1,439,800 |
| 2019-08-07 | $110.99 | $115.98 | $109.00 | $112.07 | $33.04 | 956,070 |
| 2019-08-06 | $106.98 | $112.39 | $106.50 | $109.99 | $32.43 | 1,556,540 |
| 2019-08-05 | $112.02 | $116.89 | $111.40 | $111.80 | $32.96 | 1,030,750 |
| 2019-08-02 | $108.00 | $114.00 | $107.00 | $112.04 | $33.03 | 825,530 |
| 2019-08-01 | $112.03 | $114.99 | $108.53 | $112.90 | $33.29 | 1,107,070 |
| 2019-07-31 | $112.60 | $114.30 | $110.03 | $113.93 | $33.59 | 832,790 |
| 2019-07-30 | $111.16 | $116.80 | $110.50 | $110.85 | $32.68 | 952,610 |
| 2019-07-29 | $108.00 | $113.33 | $106.31 | $112.50 | $33.17 | 1,188,030 |
| 2019-07-26 | $110.23 | $110.95 | $105.67 | $107.99 | $31.84 | 1,578,720 |
| 2019-07-25 | $108.00 | $115.60 | $106.20 | $110.96 | $32.72 | 2,467,880 |
| 2019-07-24 | $98.90 | $108.88 | $97.75 | $108.88 | $32.10 | 1,932,300 |
| 2019-07-23 | $95.97 | $103.45 | $95.28 | $98.98 | $29.18 | 1,361,120 |
| 2019-07-22 | $96.22 | $99.50 | $94.10 | $95.78 | $28.24 | 1,293,840 |
| 2019-07-19 | $96.98 | $97.49 | $94.50 | $94.50 | $27.86 | 1,026,590 |
| 2019-07-18 | $97.80 | $98.97 | $94.10 | $96.04 | $28.32 | 888,170 |
| 2019-07-17 | $97.96 | $100.60 | $96.16 | $96.28 | $28.39 | 1,325,520 |
| 2019-07-16 | $96.00 | $101.86 | $94.85 | $99.00 | $29.19 | 1,583,880 |
| 2019-07-15 | $91.71 | $98.89 | $90.50 | $98.89 | $29.16 | 2,510,830 |
| 2019-07-12 | $92.63 | $92.85 | $88.88 | $89.90 | $26.51 | 1,334,670 |
| 2019-07-11 | $91.56 | $96.66 | $89.00 | $92.92 | $27.40 | 2,281,990 |
| 2019-07-10 | $86.00 | $91.56 | $85.36 | $91.56 | $27.00 | 2,329,600 |
| 2019-07-09 | $106.40 | $108.56 | $106.40 | $108.56 | $24.54 | 537,690 |
| 2019-07-08 | $103.61 | $103.62 | $97.03 | $98.69 | $22.31 | 572,280 |
| 2019-07-05 | $104.09 | $105.59 | $102.00 | $102.80 | $23.24 | 344,730 |
| 2019-07-04 | $104.01 | $106.23 | $102.13 | $104.49 | $23.62 | 568,380 |
| 2019-07-03 | $105.80 | $107.10 | $101.00 | $102.78 | $23.24 | 520,870 |
| 2019-07-02 | $104.39 | $107.58 | $104.02 | $106.08 | $23.98 | 371,310 |
| 2019-07-01 | $104.31 | $105.55 | $102.50 | $104.38 | $23.60 | 569,890 |
| 2019-06-28 | $102.07 | $102.77 | $100.58 | $101.77 | $23.01 | 259,390 |
| 2019-06-27 | $101.23 | $104.50 | $101.13 | $101.97 | $23.05 | 420,170 |
| 2019-06-26 | $100.53 | $102.96 | $100.51 | $101.95 | $23.05 | 180,800 |
| 2019-06-25 | $102.88 | $103.15 | $100.14 | $101.89 | $23.04 | 347,380 |
| 2019-06-24 | $102.97 | $104.02 | $101.30 | $103.08 | $23.30 | 281,380 |
| 2019-06-21 | $98.70 | $105.54 | $98.70 | $103.10 | $23.31 | 806,730 |
| 2019-06-20 | $96.74 | $99.26 | $95.04 | $98.70 | $22.31 | 444,050 |
| 2019-06-19 | $96.00 | $99.95 | $96.00 | $96.76 | $21.88 | 472,360 |
| 2019-06-18 | $95.00 | $95.10 | $93.61 | $94.96 | $21.47 | 146,050 |
| 2019-06-17 | $95.00 | $95.33 | $92.50 | $94.11 | $21.28 | 230,810 |
| 2019-06-14 | $94.60 | $95.19 | $93.02 | $95.00 | $21.48 | 244,820 |
| 2019-06-13 | $94.50 | $95.47 | $93.32 | $94.60 | $21.39 | 286,170 |
| 2019-06-12 | $95.90 | $95.90 | $94.20 | $94.50 | $21.36 | 308,200 |
| 2019-06-11 | $91.53 | $96.88 | $90.72 | $95.91 | $21.68 | 869,050 |
| 2019-06-10 | $92.62 | $93.80 | $90.10 | $92.18 | $20.84 | 465,200 |
| 2019-06-07 | $92.61 | $92.61 | $92.61 | $92.61 | $20.94 | 0 |
| 2019-06-06 | $95.28 | $95.28 | $92.14 | $92.61 | $20.94 | 362,010 |
| 2019-06-05 | $98.59 | $98.59 | $93.00 | $94.00 | $21.25 | 594,550 |
| 2019-06-04 | $99.80 | $100.87 | $96.20 | $96.75 | $21.87 | 434,710 |
| 2019-06-03 | $99.50 | $101.49 | $98.66 | $99.98 | $22.60 | 557,080 |
| 2019-05-31 | $99.27 | $100.39 | $98.39 | $98.94 | $22.37 | 368,810 |
| 2019-05-30 | $99.19 | $100.39 | $96.80 | $99.27 | $22.44 | 683,830 |
| 2019-05-29 | $101.68 | $104.31 | $98.31 | $99.99 | $22.61 | 650,520 |
| 2019-05-28 | $99.61 | $103.44 | $99.61 | $103.05 | $23.30 | 942,470 |
| 2019-05-27 | $95.20 | $102.00 | $95.20 | $99.89 | $22.58 | 945,920 |
| 2019-05-24 | $95.50 | $97.35 | $92.11 | $96.01 | $21.71 | 594,350 |
| 2019-05-23 | $97.48 | $97.99 | $95.60 | $96.29 | $21.77 | 929,360 |
| 2019-05-22 | $95.50 | $98.50 | $95.49 | $97.50 | $22.04 | 838,650 |
| 2019-05-21 | $97.64 | $101.30 | $95.50 | $96.95 | $21.92 | 1,096,000 |
| 2019-05-20 | $93.96 | $100.43 | $93.59 | $96.00 | $21.70 | 1,419,960 |
| 2019-05-17 | $92.40 | $96.50 | $90.00 | $92.00 | $20.80 | 917,880 |
| 2019-05-16 | $91.91 | $93.66 | $89.90 | $91.58 | $20.70 | 396,260 |
| 2019-05-15 | $92.64 | $93.16 | $91.40 | $92.48 | $20.91 | 168,570 |
| 2019-05-14 | $92.13 | $93.26 | $91.33 | $91.53 | $20.69 | 311,930 |
| 2019-05-13 | $93.50 | $94.00 | $91.12 | $91.64 | $20.72 | 312,790 |
| 2019-05-10 | $92.40 | $95.50 | $89.30 | $93.03 | $21.03 | 528,880 |
| 2019-05-09 | $88.88 | $92.98 | $88.88 | $90.99 | $20.57 | 508,920 |
| 2019-05-08 | $84.51 | $92.00 | $82.80 | $88.62 | $20.04 | 410,830 |
| 2019-05-07 | $81.74 | $86.88 | $81.01 | $85.69 | $19.37 | 584,130 |
| 2019-05-06 | $86.43 | $87.89 | $80.87 | $80.88 | $18.29 | 727,930 |
| 2019-05-03 | $89.85 | $89.85 | $89.85 | $89.85 | $20.31 | 0 |
| 2019-05-02 | $89.85 | $89.85 | $89.85 | $89.85 | $20.31 | 0 |
| 2019-05-01 | $89.85 | $89.85 | $89.85 | $89.85 | $20.31 | 0 |
| 2019-04-30 | $91.80 | $91.80 | $88.50 | $89.85 | $20.31 | 475,790 |
| 2019-04-29 | $93.90 | $94.49 | $87.56 | $91.67 | $20.72 | 503,210 |
| 2019-04-26 | $91.15 | $94.90 | $91.15 | $93.80 | $21.21 | 371,750 |
| 2019-04-25 | $94.50 | $95.78 | $92.50 | $93.07 | $21.04 | 614,010 |
| 2019-04-24 | $93.80 | $96.18 | $91.01 | $96.05 | $21.72 | 1,157,740 |
| 2019-04-23 | $88.25 | $96.24 | $87.26 | $94.35 | $21.33 | 1,044,110 |
| 2019-04-22 | $88.69 | $89.50 | $87.26 | $88.03 | $19.90 | 412,390 |
| 2019-04-19 | $85.11 | $88.00 | $85.11 | $87.85 | $19.86 | 525,680 |
| 2019-04-18 | $85.66 | $86.60 | $84.80 | $85.01 | $19.22 | 279,610 |
| 2019-04-17 | $86.55 | $87.49 | $85.34 | $86.33 | $19.52 | 417,280 |
| 2019-04-16 | $84.19 | $87.31 | $82.38 | $86.55 | $19.57 | 725,780 |
| 2019-04-15 | $85.70 | $88.40 | $84.11 | $84.20 | $19.04 | 705,040 |
| 2019-04-12 | $85.23 | $85.72 | $83.58 | $84.91 | $19.20 | 751,390 |
| 2019-04-11 | $86.99 | $87.33 | $85.21 | $85.28 | $19.28 | 537,370 |
| 2019-04-10 | $86.66 | $87.75 | $85.90 | $87.00 | $19.67 | 625,400 |
| 2019-04-09 | $89.16 | $90.19 | $86.89 | $87.52 | $19.79 | 684,830 |
| 2019-04-08 | $90.24 | $92.99 | $88.59 | $88.93 | $20.11 | 839,270 |
| 2019-04-05 | $90.24 | $90.24 | $90.24 | $90.24 | $20.40 | 0 |
| 2019-04-04 | $89.95 | $91.58 | $89.30 | $90.24 | $20.40 | 900,980 |
| 2019-04-03 | $88.28 | $92.55 | $86.46 | $90.17 | $20.39 | 1,722,830 |
| 2019-04-02 | $94.15 | $96.28 | $92.15 | $92.73 | $20.96 | 1,008,090 |
| 2019-04-01 | $93.80 | $95.43 | $93.50 | $94.16 | $21.29 | 832,790 |
| 2019-03-29 | $89.92 | $93.93 | $88.10 | $93.30 | $21.09 | 1,008,200 |
| 2019-03-28 | $88.29 | $91.85 | $87.88 | $89.90 | $20.32 | 1,034,680 |
| 2019-03-27 | $89.93 | $90.49 | $86.56 | $88.75 | $20.06 | 653,960 |
| 2019-03-26 | $92.69 | $93.83 | $88.80 | $89.12 | $20.15 | 917,370 |
| 2019-03-25 | $91.60 | $94.80 | $90.05 | $90.93 | $20.56 | 981,140 |
| 2019-03-22 | $94.64 | $96.40 | $93.59 | $94.10 | $21.27 | 720,220 |
| 2019-03-21 | $93.88 | $95.00 | $92.86 | $94.60 | $21.39 | 933,200 |
| 2019-03-20 | $96.22 | $96.22 | $92.12 | $93.90 | $21.23 | 797,670 |
| 2019-03-19 | $96.88 | $97.00 | $94.00 | $95.35 | $21.56 | 1,238,820 |
| 2019-03-18 | $95.12 | $97.83 | $93.40 | $96.00 | $21.70 | 1,111,900 |
| 2019-03-15 | $95.85 | $97.92 | $94.11 | $94.88 | $21.45 | 692,300 |
| 2019-03-14 | $99.81 | $101.66 | $93.36 | $96.09 | $21.72 | 810,460 |
| 2019-03-13 | $105.74 | $106.49 | $97.12 | $99.29 | $22.45 | 928,270 |
| 2019-03-12 | $106.04 | $109.30 | $104.45 | $106.87 | $24.16 | 962,420 |
| 2019-03-11 | $106.00 | $110.97 | $102.72 | $106.95 | $24.18 | 1,359,870 |
| 2019-03-08 | $101.30 | $111.10 | $95.57 | $106.00 | $23.96 | 1,785,340 |
| 2019-03-07 | $101.41 | $104.39 | $99.00 | $101.00 | $22.83 | 1,008,460 |
| 2019-03-06 | $105.28 | $111.00 | $98.01 | $104.50 | $23.63 | 1,955,850 |
| 2019-03-05 | $92.00 | $101.54 | $91.36 | $101.54 | $22.96 | 848,400 |
| 2019-03-04 | $88.80 | $94.62 | $88.80 | $92.31 | $20.87 | 1,013,470 |
| 2019-03-01 | $86.93 | $89.00 | $86.93 | $88.48 | $20.00 | 585,360 |
| 2019-02-28 | $89.66 | $90.73 | $87.35 | $87.60 | $19.80 | 714,380 |
| 2019-02-27 | $92.18 | $95.60 | $88.40 | $88.60 | $20.03 | 1,171,770 |
| 2019-02-26 | $89.50 | $96.67 | $87.20 | $92.18 | $20.84 | 1,456,180 |
| 2019-02-25 | $83.00 | $89.97 | $83.00 | $89.27 | $20.18 | 1,458,050 |
| 2019-02-22 | $78.37 | $81.88 | $78.37 | $81.79 | $18.49 | 625,560 |
| 2019-02-21 | $80.18 | $81.77 | $78.81 | $79.37 | $17.94 | 718,290 |
| 2019-02-20 | $81.49 | $81.93 | $79.90 | $80.51 | $18.20 | 569,910 |
| 2019-02-19 | $82.72 | $83.42 | $81.10 | $82.40 | $18.63 | 593,800 |
| 2019-02-18 | $80.00 | $83.04 | $79.38 | $82.30 | $18.61 | 828,440 |
| 2019-02-15 | $79.51 | $82.00 | $79.02 | $79.25 | $17.92 | 445,210 |
| 2019-02-14 | $80.50 | $81.27 | $78.80 | $80.11 | $18.11 | 468,320 |
| 2019-02-13 | $79.50 | $83.00 | $78.90 | $81.19 | $18.36 | 856,600 |
| 2019-02-12 | $79.92 | $81.63 | $78.51 | $79.04 | $17.87 | 464,490 |
| 2019-02-11 | $79.10 | $80.10 | $77.80 | $79.92 | $18.07 | 568,100 |
| 2019-02-08 | $78.88 | $78.88 | $78.88 | $78.88 | $17.83 | 0 |
| 2019-02-07 | $78.88 | $78.88 | $78.88 | $78.88 | $17.83 | 0 |
| 2019-02-06 | $78.88 | $78.88 | $78.88 | $78.88 | $17.83 | 0 |
| 2019-02-05 | $78.88 | $78.88 | $78.88 | $78.88 | $17.83 | 0 |
| 2019-02-04 | $78.88 | $78.88 | $78.88 | $78.88 | $17.83 | 0 |
| 2019-02-01 | $73.60 | $79.66 | $73.20 | $78.88 | $17.83 | 645,190 |
| 2019-01-31 | $72.78 | $74.30 | $72.13 | $72.99 | $16.50 | 391,180 |
| 2019-01-30 | $72.92 | $73.67 | $71.69 | $72.30 | $16.35 | 360,680 |
| 2019-01-29 | $75.12 | $75.61 | $70.98 | $72.92 | $16.49 | 697,350 |
| 2019-01-28 | $77.00 | $77.69 | $74.66 | $76.00 | $17.18 | 436,000 |
| 2019-01-25 | $75.21 | $78.88 | $74.03 | $76.20 | $17.23 | 1,242,650 |
| 2019-01-24 | $70.39 | $77.55 | $70.04 | $75.17 | $16.99 | 1,293,290 |
| 2019-01-23 | $70.58 | $71.28 | $69.80 | $70.50 | $15.94 | 319,810 |
| 2019-01-22 | $71.55 | $72.23 | $70.53 | $70.82 | $16.01 | 460,530 |
| 2019-01-21 | $72.20 | $73.59 | $70.50 | $71.55 | $16.18 | 616,770 |
| 2019-01-18 | $70.10 | $72.38 | $67.00 | $72.10 | $16.30 | 761,560 |
| 2019-01-17 | $71.95 | $72.00 | $70.03 | $70.10 | $15.85 | 385,530 |
| 2019-01-16 | $68.60 | $73.40 | $68.01 | $71.98 | $16.27 | 1,010,540 |
| 2019-01-15 | $68.91 | $69.28 | $67.16 | $68.70 | $15.53 | 533,600 |
| 2019-01-14 | $71.50 | $71.50 | $66.80 | $69.38 | $15.69 | 878,060 |
| 2019-01-11 | $71.48 | $72.45 | $70.61 | $72.30 | $16.35 | 250,190 |
| 2019-01-10 | $72.48 | $72.70 | $71.16 | $71.60 | $16.19 | 323,300 |
| 2019-01-09 | $70.75 | $73.20 | $70.73 | $71.75 | $16.22 | 353,540 |
| 2019-01-08 | $72.42 | $72.95 | $71.04 | $71.27 | $16.11 | 289,050 |
| 2019-01-07 | $69.98 | $74.39 | $69.98 | $72.42 | $16.37 | 783,520 |
| 2019-01-04 | $66.99 | $70.26 | $66.09 | $69.51 | $15.71 | 429,170 |
| 2019-01-03 | $66.00 | $68.30 | $66.00 | $67.19 | $15.19 | 357,550 |
| 2019-01-02 | $68.02 | $68.29 | $65.55 | $66.46 | $15.03 | 402,380 |
| 2019-01-01 | $68.60 | $68.60 | $68.60 | $68.60 | $15.51 | 0 |
| 2018-12-31 | $68.60 | $68.60 | $68.60 | $68.60 | $15.51 | 0 |
| 2018-12-28 | $67.60 | $68.87 | $66.80 | $68.60 | $15.51 | 295,630 |
| 2018-12-27 | $69.23 | $69.86 | $67.60 | $67.60 | $15.28 | 271,460 |
| 2018-12-26 | $70.35 | $70.35 | $70.35 | $70.35 | $15.90 | 0 |
| 2018-12-25 | $70.35 | $70.35 | $70.35 | $70.35 | $15.90 | 0 |
| 2018-12-24 | $68.05 | $70.68 | $67.71 | $70.35 | $15.90 | 530,290 |
| 2018-12-21 | $68.41 | $69.78 | $67.41 | $68.05 | $15.38 | 388,910 |
| 2018-12-20 | $66.85 | $68.97 | $66.85 | $68.41 | $15.47 | 642,980 |
| 2018-12-19 | $69.02 | $69.19 | $66.38 | $66.92 | $15.13 | 522,450 |
| 2018-12-18 | $69.44 | $70.00 | $67.52 | $68.95 | $15.59 | 664,810 |
| 2018-12-17 | $71.77 | $72.95 | $68.00 | $68.90 | $15.58 | 955,780 |
| 2018-12-14 | $77.00 | $77.81 | $73.01 | $73.23 | $16.56 | 710,920 |
| 2018-12-13 | $77.38 | $78.44 | $76.70 | $77.66 | $17.56 | 317,050 |
| 2018-12-12 | $78.50 | $79.00 | $75.88 | $77.38 | $17.49 | 419,740 |
| 2018-12-11 | $79.72 | $79.74 | $77.35 | $78.06 | $17.65 | 343,450 |
| 2018-12-10 | $79.10 | $81.29 | $78.30 | $78.80 | $17.82 | 268,560 |
| 2018-12-07 | $78.61 | $81.88 | $78.61 | $80.00 | $18.09 | 387,970 |
| 2018-12-06 | $80.61 | $80.62 | $78.11 | $78.60 | $17.77 | 464,680 |
| 2018-12-05 | $81.00 | $82.19 | $79.86 | $80.68 | $18.24 | 389,080 |
| 2018-12-04 | $81.00 | $83.80 | $80.20 | $81.95 | $18.53 | 610,290 |
| 2018-12-03 | $80.07 | $83.02 | $80.07 | $80.80 | $18.27 | 628,150 |
| 2018-11-30 | $77.10 | $78.95 | $75.51 | $78.23 | $17.69 | 426,270 |
| 2018-11-29 | $79.58 | $81.90 | $78.24 | $78.30 | $17.70 | 388,730 |
| 2018-11-28 | $79.40 | $79.83 | $77.21 | $79.15 | $17.89 | 360,800 |
| 2018-11-27 | $78.00 | $80.29 | $77.45 | $79.44 | $17.96 | 345,410 |
| 2018-11-26 | $75.61 | $78.99 | $75.18 | $77.10 | $17.43 | 240,120 |
| 2018-11-23 | $78.75 | $79.69 | $76.80 | $77.26 | $17.47 | 413,830 |
| 2018-11-22 | $79.91 | $80.30 | $77.68 | $78.33 | $17.71 | 393,550 |
| 2018-11-21 | $77.87 | $79.55 | $76.82 | $79.10 | $17.88 | 380,600 |
| 2018-11-20 | $81.91 | $82.62 | $78.66 | $78.81 | $17.82 | 572,070 |
| 2018-11-19 | $86.03 | $86.42 | $82.69 | $83.50 | $18.88 | 693,730 |
| 2018-11-16 | $85.57 | $87.34 | $84.11 | $87.00 | $19.67 | 487,430 |
| 2018-11-15 | $81.00 | $85.70 | $80.30 | $85.57 | $19.35 | 675,930 |
| 2018-11-14 | $77.51 | $82.87 | $77.11 | $81.02 | $18.32 | 628,080 |
| 2018-11-13 | $76.68 | $78.43 | $76.68 | $78.10 | $17.66 | 507,210 |
| 2018-11-12 | $74.36 | $78.50 | $74.36 | $78.20 | $17.68 | 450,460 |
| 2018-11-09 | $75.48 | $76.69 | $74.01 | $75.60 | $17.09 | 333,630 |
| 2018-11-08 | $78.62 | $78.67 | $74.80 | $75.18 | $17.00 | 421,200 |
| 2018-11-07 | $76.80 | $79.45 | $76.13 | $76.88 | $17.38 | 471,630 |
| 2018-11-06 | $77.68 | $77.68 | $74.47 | $76.89 | $17.38 | 432,780 |
| 2018-11-05 | $77.86 | $79.57 | $76.00 | $77.81 | $17.59 | 806,300 |
| 2018-11-02 | $72.09 | $77.86 | $72.09 | $77.86 | $17.60 | 1,299,180 |
| 2018-11-01 | $71.90 | $72.50 | $69.21 | $70.78 | $16.00 | 769,210 |
| 2018-10-31 | $69.80 | $69.98 | $67.03 | $69.44 | $15.70 | 700,710 |
| 2018-10-30 | $68.34 | $69.80 | $63.78 | $69.35 | $15.68 | 1,035,660 |
| 2018-10-29 | $67.01 | $69.79 | $67.01 | $68.68 | $15.53 | 908,340 |
| 2018-10-26 | $68.18 | $68.48 | $65.39 | $66.00 | $14.92 | 690,820 |
| 2018-10-25 | $64.76 | $66.96 | $63.52 | $65.67 | $14.85 | 1,391,250 |
| 2018-10-24 | $68.48 | $69.98 | $67.59 | $68.10 | $15.40 | 843,360 |
| 2018-10-23 | $74.80 | $74.80 | $66.58 | $68.06 | $15.39 | 1,448,800 |
| 2018-10-22 | $74.22 | $77.88 | $73.13 | $73.98 | $16.73 | 1,358,220 |
| 2018-10-19 | $65.06 | $72.77 | $65.02 | $72.00 | $16.28 | 1,224,350 |
| 2018-10-18 | $70.00 | $70.00 | $66.30 | $67.36 | $15.23 | 1,075,530 |
| 2018-10-17 | $70.28 | $72.00 | $65.42 | $70.11 | $15.85 | 1,110,960 |
| 2018-10-16 | $77.40 | $77.97 | $69.41 | $69.41 | $15.69 | 1,415,820 |
| 2018-10-15 | $85.86 | $85.86 | $77.12 | $77.12 | $17.44 | 1,115,190 |
| 2018-10-12 | $79.26 | $87.00 | $79.26 | $85.69 | $19.37 | 531,130 |
| 2018-10-11 | $84.99 | $85.60 | $78.93 | $80.91 | $18.29 | 708,610 |
| 2018-10-10 | $83.12 | $87.50 | $83.12 | $86.52 | $19.56 | 833,810 |
| 2018-10-09 | $88.88 | $90.77 | $82.60 | $83.00 | $18.76 | 671,710 |
| 2018-10-08 | $93.00 | $93.00 | $88.50 | $88.89 | $20.10 | 346,260 |
| 2018-10-05 | $94.80 | $94.80 | $94.80 | $94.80 | $21.43 | 0 |
| 2018-10-04 | $94.80 | $94.80 | $94.80 | $94.80 | $21.43 | 0 |
| 2018-10-03 | $94.80 | $94.80 | $94.80 | $94.80 | $21.43 | 0 |
| 2018-10-02 | $94.80 | $94.80 | $94.80 | $94.80 | $21.43 | 0 |
| 2018-10-01 | $94.80 | $94.80 | $94.80 | $94.80 | $21.43 | 0 |
| 2018-09-28 | $94.80 | $95.60 | $89.99 | $94.80 | $21.43 | 294,080 |
| 2018-09-27 | $94.19 | $94.86 | $92.52 | $93.94 | $21.24 | 420,360 |
| 2018-09-26 | $93.15 | $96.20 | $92.38 | $95.21 | $21.53 | 459,000 |
| 2018-09-25 | $94.80 | $97.93 | $92.83 | $94.19 | $21.29 | 338,850 |
| 2018-09-24 | $95.70 | $95.70 | $95.70 | $95.70 | $21.64 | 0 |
| 2018-09-21 | $93.09 | $96.18 | $90.50 | $95.70 | $21.64 | 455,470 |
| 2018-09-20 | $96.01 | $96.01 | $92.03 | $92.08 | $20.82 | 367,660 |
| 2018-09-19 | $89.38 | $96.60 | $88.62 | $95.48 | $21.59 | 767,940 |
| 2018-09-18 | $84.08 | $88.37 | $84.01 | $88.00 | $19.90 | 820,910 |
| 2018-09-17 | $87.44 | $88.99 | $83.67 | $84.00 | $18.99 | 537,600 |
| 2018-09-14 | $91.40 | $91.99 | $86.20 | $87.38 | $19.75 | 574,310 |
| 2018-09-13 | $93.98 | $94.78 | $85.00 | $91.00 | $20.57 | 901,750 |
| 2018-09-12 | $94.45 | $95.00 | $92.62 | $92.86 | $20.99 | 182,220 |
| 2018-09-11 | $92.89 | $95.97 | $92.01 | $94.45 | $21.35 | 368,120 |
| 2018-09-10 | $95.04 | $96.97 | $91.36 | $93.42 | $21.12 | 277,580 |
| 2018-09-07 | $99.81 | $100.71 | $94.22 | $95.80 | $21.66 | 384,750 |
| 2018-09-06 | $98.40 | $101.50 | $97.41 | $99.00 | $22.38 | 316,450 |
| 2018-09-05 | $101.02 | $101.96 | $97.10 | $98.40 | $22.25 | 432,560 |
| 2018-09-04 | $98.01 | $103.00 | $98.01 | $102.05 | $23.07 | 413,580 |
| 2018-09-03 | $98.87 | $99.83 | $96.01 | $98.63 | $22.30 | 328,970 |
| 2018-08-31 | $102.86 | $102.86 | $97.86 | $99.38 | $22.47 | 579,130 |
| 2018-08-30 | $107.28 | $107.28 | $102.88 | $102.94 | $23.27 | 441,470 |
| 2018-08-29 | $105.51 | $108.77 | $104.98 | $107.28 | $24.25 | 878,400 |
| 2018-08-28 | $105.00 | $107.00 | $105.00 | $106.11 | $23.99 | 353,260 |
| 2018-08-27 | $105.10 | $108.58 | $103.50 | $106.10 | $23.99 | 489,180 |
| 2018-08-24 | $103.50 | $106.58 | $103.02 | $105.10 | $23.76 | 379,930 |
| 2018-08-23 | $102.50 | $105.54 | $102.50 | $103.00 | $23.29 | 450,190 |
| 2018-08-22 | $105.75 | $105.75 | $102.36 | $102.86 | $23.25 | 302,330 |
| 2018-08-21 | $106.38 | $106.38 | $102.16 | $104.75 | $23.68 | 465,770 |
| 2018-08-20 | $103.99 | $106.68 | $103.21 | $106.38 | $24.05 | 271,400 |
| 2018-08-17 | $108.50 | $110.60 | $103.05 | $103.58 | $23.42 | 347,540 |
| 2018-08-16 | $107.99 | $110.99 | $103.00 | $107.15 | $24.22 | 454,970 |
| 2018-08-15 | $112.05 | $114.77 | $108.01 | $109.56 | $24.77 | 421,060 |
| 2018-08-14 | $115.97 | $116.39 | $112.88 | $113.02 | $25.55 | 321,180 |
| 2018-08-13 | $114.58 | $116.56 | $112.60 | $115.95 | $26.21 | 393,720 |
| 2018-08-10 | $116.00 | $117.68 | $113.00 | $116.01 | $26.23 | 487,210 |
| 2018-08-09 | $108.50 | $119.00 | $108.00 | $116.60 | $26.36 | 797,980 |
| 2018-08-08 | $113.00 | $117.60 | $110.00 | $110.70 | $25.03 | 563,480 |
| 2018-08-07 | $111.29 | $113.50 | $108.08 | $112.99 | $25.54 | 444,150 |
| 2018-08-06 | $107.00 | $111.88 | $106.00 | $108.75 | $24.59 | 816,820 |
| 2018-08-03 | $111.00 | $111.50 | $107.88 | $108.16 | $24.45 | 362,390 |
| 2018-08-02 | $106.51 | $114.00 | $105.20 | $113.00 | $25.55 | 586,930 |
| 2018-08-01 | $108.88 | $113.00 | $107.50 | $108.00 | $24.42 | 405,850 |
| 2018-07-31 | $107.60 | $110.40 | $106.50 | $108.90 | $24.62 | 409,730 |
| 2018-07-30 | $116.64 | $119.45 | $105.67 | $110.08 | $24.89 | 1,090,560 |
| 2018-07-27 | $111.00 | $118.88 | $109.50 | $116.60 | $26.36 | 994,120 |
| 2018-07-26 | $111.49 | $111.86 | $108.18 | $111.01 | $25.10 | 482,780 |
| 2018-07-25 | $107.21 | $113.98 | $107.21 | $111.95 | $25.31 | 742,340 |
| 2018-07-24 | $108.00 | $109.70 | $106.61 | $107.10 | $24.21 | 338,130 |
| 2018-07-23 | $103.27 | $111.25 | $102.27 | $108.00 | $24.42 | 867,490 |
| 2018-07-20 | $103.00 | $104.58 | $101.23 | $103.27 | $23.35 | 476,680 |
| 2018-07-19 | $105.37 | $105.99 | $99.00 | $101.80 | $23.02 | 662,730 |
| 2018-07-18 | $106.00 | $107.88 | $103.80 | $105.50 | $23.85 | 501,590 |
| 2018-07-17 | $106.71 | $109.50 | $102.02 | $106.00 | $23.96 | 1,038,880 |
| 2018-07-16 | $109.99 | $110.00 | $105.78 | $107.00 | $24.19 | 729,960 |
| 2018-07-13 | $107.80 | $109.66 | $106.01 | $108.66 | $24.57 | 917,770 |
| 2018-07-12 | $98.11 | $107.80 | $98.11 | $107.80 | $24.37 | 1,238,250 |
| 2018-07-11 | $97.66 | $103.68 | $97.01 | $98.00 | $22.16 | 775,170 |
| 2018-07-10 | $99.23 | $100.87 | $98.25 | $98.60 | $22.29 | 501,030 |
| 2018-07-09 | $129.95 | $132.85 | $125.20 | $131.33 | $22.75 | 493,450 |
| 2018-07-06 | $121.57 | $137.30 | $121.01 | $129.17 | $22.38 | 998,150 |
| 2018-07-05 | $119.57 | $128.00 | $118.30 | $125.00 | $21.66 | 1,632,760 |
| 2018-07-04 | $132.98 | $135.50 | $128.02 | $131.00 | $22.70 | 921,510 |
| 2018-07-03 | $122.06 | $134.27 | $121.53 | $133.40 | $23.11 | 928,990 |
| 2018-07-02 | $125.00 | $125.41 | $120.07 | $122.06 | $21.15 | 545,490 |
| 2018-06-29 | $113.08 | $124.95 | $113.08 | $123.15 | $21.34 | 804,700 |
| 2018-06-28 | $115.00 | $118.00 | $111.55 | $113.60 | $19.68 | 452,980 |
| 2018-06-27 | $113.76 | $118.78 | $113.56 | $115.60 | $20.03 | 559,960 |
| 2018-06-26 | $104.78 | $114.64 | $102.02 | $113.85 | $19.72 | 811,060 |
| 2018-06-25 | $106.39 | $107.79 | $105.83 | $106.10 | $18.38 | 355,250 |
| 2018-06-22 | $106.01 | $107.76 | $105.00 | $106.37 | $18.43 | 395,080 |
| 2018-06-21 | $114.00 | $115.51 | $107.00 | $107.00 | $18.54 | 671,550 |
| 2018-06-20 | $110.00 | $117.17 | $106.68 | $114.90 | $19.91 | 771,540 |
| 2018-06-19 | $113.05 | $117.99 | $105.00 | $111.76 | $19.36 | 823,720 |
| 2018-06-18 | $114.87 | $114.87 | $114.87 | $114.87 | $19.90 | 0 |
| 2018-06-15 | $114.87 | $116.85 | $112.00 | $114.87 | $19.90 | 499,060 |
| 2018-06-14 | $114.00 | $116.10 | $110.80 | $115.55 | $20.02 | 731,870 |
| 2018-06-13 | $107.88 | $116.12 | $106.30 | $110.99 | $19.23 | 589,650 |
| 2018-06-12 | $106.58 | $107.99 | $104.11 | $107.99 | $18.71 | 224,690 |
| 2018-06-11 | $106.87 | $107.80 | $104.58 | $107.20 | $18.57 | 257,790 |
| 2018-06-08 | $105.83 | $107.55 | $102.51 | $107.50 | $18.62 | 341,290 |
| 2018-06-07 | $108.48 | $108.48 | $105.80 | $105.80 | $18.33 | 213,780 |
| 2018-06-06 | $107.99 | $108.60 | $106.09 | $107.29 | $18.59 | 405,420 |
| 2018-06-05 | $102.00 | $108.49 | $101.00 | $107.88 | $18.69 | 573,700 |
| 2018-06-04 | $104.64 | $105.48 | $99.70 | $101.85 | $17.65 | 633,000 |
| 2018-06-01 | $106.05 | $106.57 | $102.00 | $104.64 | $18.13 | 372,000 |
| 2018-05-31 | $110.78 | $110.78 | $101.29 | $108.17 | $18.74 | 850,960 |
| 2018-05-30 | $112.00 | $115.33 | $108.19 | $108.26 | $18.76 | 512,700 |
| 2018-05-29 | $112.01 | $114.80 | $111.38 | $113.24 | $19.62 | 239,550 |
| 2018-05-28 | $113.49 | $115.34 | $111.50 | $112.98 | $19.57 | 330,600 |
| 2018-05-25 | $115.51 | $117.51 | $113.03 | $114.20 | $19.78 | 526,840 |
| 2018-05-24 | $122.00 | $122.00 | $115.38 | $116.50 | $20.18 | 785,300 |
| 2018-05-23 | $117.10 | $123.58 | $116.02 | $120.40 | $20.86 | 906,320 |
| 2018-05-22 | $116.98 | $118.17 | $115.02 | $117.28 | $20.32 | 478,570 |
| 2018-05-21 | $111.81 | $118.55 | $111.50 | $117.18 | $20.30 | 760,940 |
| 2018-05-18 | $114.10 | $114.10 | $108.20 | $112.82 | $19.55 | 535,020 |
| 2018-05-17 | $112.11 | $114.40 | $110.53 | $113.57 | $19.68 | 475,570 |
| 2018-05-16 | $111.88 | $114.80 | $109.40 | $112.11 | $19.42 | 860,240 |
| 2018-05-15 | $109.69 | $112.90 | $107.88 | $112.55 | $19.50 | 973,850 |
| 2018-05-14 | $110.33 | $113.80 | $108.15 | $109.36 | $18.95 | 727,250 |
| 2018-05-11 | $114.00 | $116.06 | $111.56 | $112.65 | $19.52 | 670,510 |
| 2018-05-10 | $120.50 | $121.20 | $112.05 | $114.95 | $19.91 | 1,070,310 |
| 2018-05-09 | $120.60 | $124.50 | $119.50 | $120.15 | $20.82 | 588,660 |
| 2018-05-08 | $123.65 | $125.47 | $119.30 | $120.45 | $20.87 | 746,320 |
| 2018-05-07 | $123.78 | $126.26 | $120.88 | $123.55 | $21.40 | 720,420 |
| 2018-05-04 | $119.12 | $125.44 | $116.88 | $121.88 | $21.12 | 1,055,120 |
| 2018-05-03 | $117.22 | $120.16 | $111.80 | $117.60 | $20.37 | 1,151,900 |
| 2018-05-02 | $120.55 | $124.86 | $115.00 | $115.23 | $19.96 | 974,140 |
| 2018-05-01 | $120.56 | $120.56 | $120.56 | $120.56 | $20.89 | 0 |
| 2018-04-30 | $120.56 | $120.56 | $120.56 | $120.56 | $20.89 | 0 |
| 2018-04-27 | $130.20 | $131.87 | $118.47 | $120.56 | $20.89 | 1,149,800 |
| 2018-04-26 | $129.77 | $133.52 | $126.18 | $127.01 | $22.00 | 1,046,870 |
| 2018-04-25 | $127.30 | $134.30 | $124.99 | $125.31 | $21.71 | 1,004,720 |
| 2018-04-24 | $118.29 | $130.93 | $118.00 | $127.98 | $22.17 | 1,142,750 |
| 2018-04-23 | $132.50 | $132.96 | $121.74 | $121.74 | $21.09 | 1,422,450 |
| 2018-04-20 | $121.96 | $135.37 | $121.96 | $135.27 | $23.43 | 1,451,200 |
| 2018-04-19 | $126.00 | $137.77 | $124.70 | $126.00 | $21.83 | 2,049,390 |
| 2018-04-18 | $116.55 | $125.96 | $116.55 | $125.96 | $21.82 | 1,978,310 |
| 2018-04-17 | $114.01 | $121.00 | $111.01 | $114.51 | $19.84 | 1,317,900 |
| 2018-04-16 | $112.53 | $113.50 | $108.50 | $110.90 | $19.21 | 633,540 |
| 2018-04-13 | $111.90 | $113.47 | $108.03 | $112.53 | $19.50 | 909,240 |
| 2018-04-12 | $112.56 | $112.81 | $107.80 | $109.37 | $18.95 | 986,460 |
| 2018-04-11 | $113.58 | $114.19 | $110.63 | $112.91 | $19.56 | 781,720 |
| 2018-04-10 | $125.80 | $125.80 | $112.86 | $112.88 | $19.56 | 1,730,580 |
| 2018-04-09 | $124.17 | $128.00 | $118.71 | $125.40 | $21.73 | 736,990 |
| 2018-04-06 | $125.98 | $125.98 | $125.98 | $125.98 | $21.83 | 0 |
| 2018-04-05 | $125.98 | $125.98 | $125.98 | $125.98 | $21.83 | 0 |
| 2018-04-04 | $131.39 | $132.88 | $124.18 | $125.98 | $21.83 | 682,800 |
| 2018-04-03 | $126.72 | $135.99 | $123.21 | $128.47 | $22.26 | 1,266,860 |
| 2018-04-02 | $120.30 | $130.35 | $117.00 | $130.35 | $22.58 | 1,907,910 |
| 2018-03-30 | $111.90 | $119.59 | $111.06 | $118.50 | $20.53 | 899,040 |
| 2018-03-29 | $113.88 | $115.55 | $106.78 | $110.92 | $19.22 | 661,540 |
| 2018-03-28 | $111.09 | $116.25 | $111.09 | $112.58 | $19.50 | 621,000 |
| 2018-03-27 | $113.18 | $117.97 | $111.22 | $114.00 | $19.75 | 1,363,510 |
| 2018-03-26 | $99.79 | $112.20 | $99.79 | $112.20 | $19.44 | 1,130,020 |
| 2018-03-23 | $104.90 | $107.78 | $97.83 | $102.00 | $17.67 | 820,920 |
| 2018-03-22 | $100.13 | $111.07 | $100.13 | $108.70 | $18.83 | 840,600 |
| 2018-03-21 | $105.00 | $106.00 | $101.00 | $101.00 | $17.50 | 506,300 |
| 2018-03-20 | $97.98 | $105.68 | $97.33 | $104.00 | $18.02 | 804,700 |
| 2018-03-19 | $95.50 | $99.48 | $94.99 | $98.65 | $17.09 | 469,030 |
| 2018-03-16 | $96.90 | $103.49 | $95.00 | $95.50 | $16.54 | 860,400 |
| 2018-03-15 | $95.18 | $98.88 | $95.00 | $97.43 | $16.88 | 502,600 |
| 2018-03-14 | $96.80 | $98.19 | $95.80 | $96.09 | $16.65 | 373,000 |
| 2018-03-13 | $98.38 | $100.80 | $97.04 | $97.90 | $16.96 | 514,220 |
| 2018-03-12 | $95.63 | $99.95 | $95.63 | $99.73 | $17.28 | 896,790 |
| 2018-03-09 | $92.08 | $96.11 | $92.08 | $94.94 | $16.45 | 783,110 |
| 2018-03-08 | $91.98 | $93.39 | $90.90 | $92.53 | $16.03 | 368,280 |
| 2018-03-07 | $92.50 | $93.47 | $91.01 | $92.42 | $16.01 | 454,230 |
| 2018-03-06 | $92.50 | $95.00 | $91.60 | $92.00 | $15.94 | 642,800 |
| 2018-03-05 | $86.28 | $94.39 | $86.10 | $92.89 | $16.09 | 1,028,050 |
| 2018-03-02 | $88.00 | $89.46 | $85.21 | $85.81 | $14.87 | 459,770 |
| 2018-03-01 | $86.10 | $90.80 | $85.95 | $88.91 | $15.40 | 514,220 |
| 2018-02-28 | $86.50 | $89.87 | $86.07 | $87.09 | $15.09 | 444,800 |
| 2018-02-27 | $87.60 | $88.98 | $86.00 | $87.01 | $15.07 | 448,800 |
| 2018-02-26 | $83.00 | $88.87 | $81.81 | $87.60 | $15.18 | 763,800 |
| 2018-02-23 | $80.80 | $82.34 | $80.34 | $81.96 | $14.20 | 279,900 |
| 2018-02-22 | $80.48 | $81.97 | $78.88 | $81.11 | $14.05 | 284,400 |
| 2018-02-21 | $78.71 | $78.71 | $78.71 | $78.71 | $13.64 | 0 |
| 2018-02-20 | $78.71 | $78.71 | $78.71 | $78.71 | $13.64 | 0 |
| 2018-02-19 | $78.71 | $78.71 | $78.71 | $78.71 | $13.64 | 0 |
| 2018-02-16 | $78.71 | $78.71 | $78.71 | $78.71 | $13.64 | 0 |
| 2018-02-15 | $78.71 | $78.71 | $78.71 | $78.71 | $13.64 | 0 |
| 2018-02-14 | $79.89 | $80.12 | $78.11 | $78.71 | $13.64 | 176,300 |
| 2018-02-13 | $82.20 | $82.20 | $79.60 | $79.89 | $13.84 | 257,800 |
| 2018-02-12 | $81.97 | $82.58 | $80.14 | $81.20 | $14.07 | 335,700 |
| 2018-02-09 | $77.08 | $81.49 | $76.53 | $79.11 | $13.71 | 445,500 |
| 2018-02-08 | $75.00 | $79.94 | $75.00 | $79.32 | $13.74 | 478,370 |
| 2018-02-07 | $75.51 | $77.49 | $73.44 | $75.83 | $13.14 | 330,000 |
| 2018-02-06 | $74.55 | $78.60 | $74.00 | $74.32 | $12.88 | 455,200 |
| 2018-02-05 | $78.53 | $81.50 | $77.80 | $78.15 | $13.54 | 298,710 |
| 2018-02-02 | $76.55 | $82.47 | $75.51 | $79.95 | $13.85 | 679,310 |
| 2018-02-01 | $77.70 | $77.93 | $76.16 | $76.60 | $13.27 | 211,170 |
| 2018-01-31 | $78.37 | $79.38 | $76.70 | $76.70 | $13.29 | 333,100 |
| 2018-01-30 | $80.95 | $80.95 | $79.00 | $79.30 | $13.74 | 218,970 |
| 2018-01-29 | $82.20 | $83.28 | $79.85 | $80.10 | $13.88 | 349,510 |
| 2018-01-26 | $82.78 | $83.65 | $82.00 | $82.29 | $14.26 | 219,010 |
| 2018-01-25 | $84.88 | $85.18 | $82.81 | $82.81 | $14.35 | 387,800 |
| 2018-01-24 | $80.30 | $85.78 | $79.69 | $85.05 | $14.73 | 952,630 |
| 2018-01-23 | $81.61 | $83.30 | $80.53 | $80.96 | $14.03 | 415,100 |
| 2018-01-22 | $83.05 | $83.50 | $80.21 | $81.88 | $14.19 | 463,330 |
| 2018-01-19 | $81.94 | $85.35 | $80.75 | $83.20 | $14.41 | 1,018,400 |
| 2018-01-18 | $79.17 | $84.70 | $77.81 | $84.03 | $14.56 | 986,120 |
| 2018-01-17 | $76.21 | $80.49 | $75.82 | $79.89 | $13.84 | 688,740 |
| 2018-01-16 | $76.40 | $77.90 | $75.91 | $76.81 | $13.31 | 630,940 |
| 2018-01-15 | $81.60 | $81.62 | $75.62 | $76.58 | $13.27 | 778,530 |
| 2018-01-12 | $82.42 | $83.50 | $79.80 | $82.27 | $14.25 | 842,380 |
| 2018-01-11 | $81.80 | $83.68 | $79.98 | $82.88 | $14.36 | 733,900 |
| 2018-01-10 | $86.01 | $87.40 | $81.86 | $81.86 | $14.18 | 901,020 |
| 2018-01-09 | $88.57 | $89.30 | $86.50 | $86.82 | $15.04 | 582,700 |
| 2018-01-08 | $90.12 | $90.82 | $87.39 | $89.01 | $15.42 | 768,160 |
| 2018-01-05 | $92.90 | $93.54 | $90.00 | $91.00 | $15.77 | 667,220 |
| 2018-01-04 | $93.80 | $95.47 | $92.53 | $93.30 | $16.16 | 674,720 |
| 2018-01-03 | $92.35 | $93.89 | $91.30 | $93.60 | $16.22 | 678,000 |
| 2018-01-02 | $94.99 | $95.00 | $91.00 | $92.33 | $16.00 | 729,820 |
| 2018-01-01 | $94.20 | $94.20 | $94.20 | $94.20 | $16.32 | 0 |
| 2017-12-29 | $91.80 | $95.02 | $91.23 | $94.20 | $16.32 | 696,390 |
| 2017-12-28 | $92.00 | $94.22 | $91.00 | $91.80 | $15.90 | 540,950 |
| 2017-12-27 | $95.46 | $95.50 | $92.03 | $92.28 | $15.99 | 748,100 |
| 2017-12-26 | $91.60 | $95.85 | $90.75 | $95.62 | $16.57 | 990,550 |
| 2017-12-25 | $89.99 | $92.40 | $89.34 | $91.77 | $15.90 | 636,060 |
| 2017-12-22 | $91.65 | $92.88 | $90.80 | $91.09 | $15.78 | 425,460 |
| 2017-12-21 | $90.01 | $93.48 | $88.96 | $91.73 | $15.89 | 841,990 |
| 2017-12-20 | $89.60 | $90.88 | $88.21 | $90.00 | $15.59 | 685,100 |
| 2017-12-19 | $87.10 | $90.80 | $86.68 | $89.66 | $15.53 | 692,100 |
| 2017-12-18 | $90.01 | $90.27 | $86.09 | $88.10 | $15.26 | 1,440,150 |
| 2017-12-15 | $92.01 | $94.56 | $89.80 | $90.70 | $15.71 | 1,184,900 |
| 2017-12-14 | $91.22 | $94.01 | $89.00 | $92.97 | $16.11 | 1,144,550 |
| 2017-12-13 | $91.70 | $93.18 | $89.68 | $91.94 | $15.93 | 1,127,350 |
| 2017-12-12 | $92.72 | $95.78 | $91.68 | $92.80 | $16.08 | 1,208,700 |
| 2017-12-11 | $92.67 | $93.20 | $89.60 | $92.65 | $16.05 | 1,047,660 |
| 2017-12-08 | $91.05 | $95.48 | $90.51 | $92.53 | $16.03 | 1,452,260 |
| 2017-12-07 | $95.00 | $96.00 | $91.00 | $91.21 | $15.80 | 1,130,610 |
| 2017-12-06 | $92.07 | $97.23 | $92.07 | $96.00 | $16.63 | 1,115,110 |
| 2017-12-05 | $96.50 | $97.50 | $89.00 | $93.68 | $16.23 | 1,347,000 |
| 2017-12-04 | $100.00 | $100.48 | $92.18 | $96.00 | $16.63 | 1,909,730 |
| 2017-12-01 | $101.00 | $104.96 | $100.90 | $102.00 | $17.67 | 1,598,300 |
| 2017-11-30 | $96.00 | $105.62 | $95.47 | $101.69 | $17.62 | 1,933,930 |
| 2017-11-29 | $97.14 | $101.60 | $92.11 | $98.58 | $17.08 | 2,158,450 |
| 2017-11-28 | $90.86 | $98.91 | $90.82 | $98.91 | $17.14 | 2,000,690 |
| 2017-11-27 | $95.04 | $95.05 | $88.78 | $90.88 | $15.74 | 2,072,770 |
| 2017-11-24 | $98.70 | $106.00 | $96.00 | $96.68 | $16.75 | 2,358,180 |
| 2017-11-23 | $102.00 | $102.88 | $98.89 | $98.91 | $17.14 | 1,935,580 |
| 2017-11-22 | $102.76 | $104.85 | $100.00 | $104.68 | $18.14 | 2,441,170 |
| 2017-11-21 | $97.08 | $103.54 | $96.40 | $103.38 | $17.91 | 2,964,360 |
| 2017-11-20 | $86.88 | $94.13 | $86.02 | $94.13 | $16.31 | 1,529,070 |
| 2017-11-17 | $91.60 | $92.09 | $85.00 | $85.57 | $14.82 | 1,609,760 |
| 2017-11-16 | $95.40 | $98.00 | $89.15 | $91.60 | $15.87 | 1,606,300 |
| 2017-11-15 | $96.47 | $98.77 | $92.50 | $96.30 | $16.68 | 1,358,500 |
| 2017-11-14 | $97.38 | $101.97 | $96.33 | $96.50 | $16.72 | 1,725,590 |
| 2017-11-13 | $92.34 | $98.48 | $92.34 | $98.15 | $17.00 | 1,490,300 |
| 2017-11-10 | $93.46 | $97.30 | $91.62 | $92.80 | $16.08 | 1,563,130 |
| 2017-11-09 | $90.38 | $95.10 | $88.63 | $93.97 | $16.28 | 1,578,600 |
| 2017-11-08 | $93.00 | $94.24 | $90.33 | $90.80 | $15.73 | 1,323,790 |
| 2017-11-07 | $91.91 | $94.59 | $91.50 | $93.33 | $16.17 | 1,627,370 |
| 2017-11-06 | $90.48 | $95.98 | $90.33 | $92.26 | $15.98 | 1,881,130 |
| 2017-11-03 | $87.30 | $90.20 | $87.10 | $89.36 | $15.48 | 1,407,300 |
| 2017-11-02 | $88.89 | $91.79 | $87.25 | $87.32 | $15.13 | 1,681,010 |
| 2017-11-01 | $84.80 | $92.10 | $84.10 | $89.01 | $15.42 | 1,990,640 |
| 2017-10-31 | $80.88 | $85.00 | $80.13 | $84.80 | $14.69 | 1,440,530 |
| 2017-10-30 | $78.62 | $83.89 | $78.62 | $80.98 | $14.03 | 1,919,750 |
| 2017-10-27 | $79.60 | $80.50 | $78.08 | $79.50 | $13.77 | 998,290 |
| 2017-10-26 | $80.39 | $82.50 | $78.66 | $79.48 | $13.77 | 1,413,480 |
| 2017-10-25 | $78.69 | $79.96 | $77.03 | $79.49 | $13.77 | 1,219,450 |
| 2017-10-24 | $79.28 | $79.28 | $76.01 | $78.90 | $13.67 | 1,759,880 |
| 2017-10-23 | $78.40 | $81.10 | $77.61 | $79.32 | $13.74 | 1,325,550 |
| 2017-10-20 | $76.81 | $78.79 | $76.33 | $78.66 | $13.63 | 1,274,650 |
| 2017-10-19 | $74.25 | $77.58 | $74.11 | $77.30 | $13.39 | 1,494,920 |
| 2017-10-18 | $76.50 | $77.66 | $74.00 | $74.53 | $12.91 | 1,449,820 |
| 2017-10-17 | $72.80 | $77.19 | $72.51 | $76.30 | $13.22 | 1,865,680 |
| 2017-10-16 | $73.10 | $75.45 | $72.79 | $72.79 | $12.61 | 1,276,920 |
| 2017-10-13 | $72.77 | $73.85 | $72.10 | $73.00 | $12.65 | 799,800 |
| 2017-10-12 | $72.50 | $72.91 | $70.01 | $72.54 | $12.57 | 1,342,110 |
| 2017-10-11 | $74.81 | $75.00 | $71.28 | $71.69 | $12.42 | 1,905,900 |
| 2017-10-10 | $73.99 | $75.41 | $73.61 | $75.10 | $13.01 | 1,410,350 |
| 2017-10-09 | $75.26 | $76.57 | $73.71 | $74.28 | $12.87 | 1,675,990 |
| 2017-10-06 | $73.90 | $73.90 | $73.90 | $73.90 | $12.80 | 0 |
| 2017-10-05 | $73.90 | $73.90 | $73.90 | $73.90 | $12.80 | 0 |
| 2017-10-04 | $73.90 | $73.90 | $73.90 | $73.90 | $12.80 | 0 |
| 2017-10-03 | $73.90 | $73.90 | $73.90 | $73.90 | $12.80 | 0 |
| 2017-10-02 | $73.90 | $73.90 | $73.90 | $73.90 | $12.80 | 0 |
| 2017-09-29 | $72.36 | $74.98 | $71.90 | $73.90 | $12.80 | 1,656,370 |
| 2017-09-28 | $73.25 | $75.96 | $71.90 | $72.18 | $12.50 | 2,392,160 |
| 2017-09-27 | $71.78 | $74.67 | $70.01 | $74.20 | $12.85 | 2,475,940 |
| 2017-09-26 | $74.00 | $74.00 | $69.24 | $71.15 | $12.33 | 2,327,050 |
| 2017-09-25 | $77.99 | $78.89 | $73.01 | $73.34 | $12.71 | 2,914,640 |
| 2017-09-22 | $77.62 | $79.99 | $75.52 | $77.99 | $13.51 | 3,021,030 |
| 2017-09-21 | $75.90 | $82.53 | $75.50 | $78.50 | $13.60 | 5,292,570 |
| 2017-09-20 | $72.36 | $77.48 | $70.68 | $75.03 | $13.00 | 3,379,290 |
| 2017-09-19 | $70.50 | $73.60 | $70.00 | $71.20 | $12.34 | 3,512,140 |
| 2017-09-18 | $63.30 | $68.89 | $63.30 | $68.40 | $11.85 | 1,978,810 |
| 2017-09-15 | $65.95 | $66.34 | $63.01 | $63.88 | $11.07 | 1,496,700 |
| 2017-09-14 | $66.57 | $68.50 | $65.79 | $65.96 | $11.43 | 1,172,890 |
| 2017-09-13 | $64.91 | $67.19 | $64.60 | $66.93 | $11.60 | 1,697,720 |
| 2017-09-12 | $67.21 | $67.80 | $64.51 | $64.64 | $11.20 | 2,111,320 |
| 2017-09-11 | $65.95 | $68.30 | $65.95 | $68.00 | $11.78 | 1,395,010 |
| 2017-09-08 | $67.42 | $68.96 | $65.51 | $66.25 | $11.48 | 2,210,760 |
| 2017-09-07 | $68.00 | $73.38 | $67.00 | $67.53 | $11.70 | 3,171,120 |
| 2017-09-06 | $65.79 | $66.71 | $64.83 | $66.71 | $11.56 | 1,710,210 |
| 2017-09-05 | $63.50 | $66.60 | $63.50 | $65.79 | $11.40 | 1,897,000 |
| 2017-09-04 | $63.48 | $66.18 | $63.03 | $63.55 | $11.01 | 2,076,760 |
| 2017-09-01 | $63.68 | $64.30 | $61.76 | $63.17 | $10.94 | 1,633,710 |
| 2017-08-31 | $60.61 | $63.58 | $60.61 | $63.36 | $10.98 | 1,733,330 |
| 2017-08-30 | $61.27 | $62.44 | $60.30 | $60.82 | $10.54 | 1,220,790 |
| 2017-08-29 | $62.13 | $64.44 | $61.26 | $61.46 | $10.65 | 2,386,470 |
| 2017-08-28 | $59.84 | $65.00 | $59.69 | $62.44 | $10.82 | 2,387,040 |
| 2017-08-25 | $57.21 | $59.66 | $57.21 | $59.18 | $10.25 | 1,702,660 |
| 2017-08-24 | $57.18 | $59.79 | $57.00 | $57.90 | $10.03 | 2,408,550 |
| 2017-08-23 | $56.71 | $58.03 | $55.80 | $57.12 | $9.90 | 1,101,410 |
| 2017-08-22 | $56.40 | $57.08 | $56.20 | $56.74 | $9.83 | 823,200 |
| 2017-08-21 | $55.38 | $57.18 | $55.30 | $56.84 | $9.85 | 836,200 |
| 2017-08-18 | $55.00 | $55.53 | $55.00 | $55.36 | $9.59 | 483,890 |
| 2017-08-17 | $55.56 | $56.10 | $55.08 | $55.69 | $9.65 | 841,460 |
| 2017-08-16 | $54.06 | $56.18 | $53.66 | $55.59 | $9.63 | 1,285,330 |
| 2017-08-15 | $53.75 | $54.18 | $53.40 | $54.06 | $9.37 | 520,220 |
| 2017-08-14 | $52.40 | $53.72 | $52.40 | $53.50 | $9.27 | 516,920 |
| 2017-08-11 | $53.04 | $53.26 | $52.58 | $52.60 | $9.11 | 578,300 |
| 2017-08-10 | $54.87 | $54.95 | $52.53 | $53.03 | $9.19 | 977,000 |
| 2017-08-09 | $54.71 | $55.23 | $54.33 | $54.60 | $9.46 | 610,210 |
| 2017-08-08 | $55.79 | $55.79 | $54.04 | $54.88 | $9.51 | 1,095,000 |
| 2017-08-07 | $55.60 | $56.65 | $55.33 | $55.59 | $9.63 | 560,900 |
| 2017-08-04 | $57.00 | $57.49 | $55.77 | $55.87 | $9.68 | 794,590 |
| 2017-08-03 | $56.39 | $58.26 | $56.02 | $57.14 | $9.90 | 737,480 |
| 2017-08-02 | $57.93 | $57.93 | $56.30 | $56.50 | $9.79 | 744,460 |
| 2017-08-01 | $57.04 | $58.93 | $56.96 | $58.24 | $10.09 | 1,193,990 |
| 2017-07-31 | $56.60 | $57.84 | $56.31 | $57.05 | $9.88 | 803,180 |
| 2017-07-28 | $57.45 | $57.55 | $56.50 | $56.60 | $9.81 | 820,990 |
| 2017-07-27 | $55.30 | $58.28 | $55.13 | $57.55 | $9.97 | 1,196,110 |
| 2017-07-26 | $56.35 | $56.76 | $55.36 | $55.60 | $9.63 | 720,020 |
| 2017-07-25 | $56.00 | $56.58 | $55.40 | $56.03 | $9.71 | 477,500 |
| 2017-07-24 | $54.26 | $56.70 | $54.26 | $56.13 | $9.72 | 780,030 |
| 2017-07-21 | $55.20 | $56.27 | $54.80 | $55.14 | $9.55 | 567,710 |
| 2017-07-20 | $55.10 | $57.08 | $55.10 | $55.44 | $9.60 | 870,540 |
| 2017-07-19 | $55.62 | $55.90 | $54.00 | $55.60 | $9.63 | 963,160 |
| 2017-07-18 | $54.70 | $56.88 | $54.58 | $56.12 | $9.72 | 976,880 |
| 2017-07-17 | $60.27 | $60.27 | $55.26 | $55.26 | $9.57 | 1,859,120 |
| 2017-07-14 | $63.00 | $63.20 | $61.01 | $61.40 | $10.64 | 1,046,620 |
| 2017-07-13 | $64.16 | $64.25 | $62.92 | $63.00 | $10.91 | 958,200 |
| 2017-07-12 | $63.29 | $64.50 | $62.50 | $64.40 | $11.16 | 943,770 |
| 2017-07-11 | $64.48 | $64.85 | $63.22 | $63.37 | $10.98 | 1,104,800 |
| 2017-07-10 | $68.00 | $68.09 | $64.10 | $64.40 | $11.16 | 2,376,690 |
| 2017-07-07 | $67.52 | $70.20 | $67.22 | $69.18 | $11.99 | 2,363,180 |
| 2017-07-06 | $68.40 | $68.48 | $66.50 | $67.52 | $11.70 | 1,762,080 |
| 2017-07-05 | $66.99 | $68.65 | $66.70 | $68.46 | $11.86 | 2,118,050 |
| 2017-07-04 | $67.81 | $68.19 | $66.50 | $66.88 | $11.59 | 1,440,200 |
| 2017-07-03 | $67.11 | $68.20 | $66.50 | $67.60 | $11.71 | 1,125,040 |
| 2017-06-30 | $65.64 | $65.64 | $65.64 | $65.64 | $11.37 | 0 |
| 2017-06-29 | $65.64 | $65.64 | $65.64 | $65.64 | $11.37 | 0 |
| 2017-06-28 | $65.23 | $67.20 | $65.00 | $65.64 | $11.37 | 1,551,350 |
| 2017-06-27 | $67.90 | $68.88 | $65.90 | $66.12 | $11.46 | 2,632,000 |
| 2017-06-26 | $69.88 | $70.00 | $67.70 | $67.90 | $11.76 | 2,453,060 |
| 2017-06-23 | $69.63 | $71.50 | $68.25 | $70.39 | $12.19 | 2,262,330 |
| 2017-06-22 | $68.19 | $71.35 | $67.73 | $70.46 | $12.21 | 3,288,430 |
| 2017-06-21 | $69.58 | $69.66 | $67.71 | $68.07 | $11.79 | 2,166,770 |
| 2017-06-20 | $69.99 | $70.61 | $68.82 | $70.08 | $12.14 | 2,670,380 |
| 2017-06-19 | $69.35 | $71.50 | $68.52 | $69.31 | $12.01 | 3,012,370 |
| 2017-06-16 | $74.58 | $75.10 | $70.87 | $70.91 | $12.28 | 4,911,730 |
| 2017-06-15 | $77.01 | $78.88 | $73.81 | $74.06 | $12.83 | 7,465,920 |
| 2017-06-14 | $76.08 | $76.08 | $76.08 | $76.08 | $13.18 | 405,110 |
| 2017-06-13 | $69.16 | $69.16 | $69.16 | $69.16 | $11.98 | 153,400 |
| 2017-06-12 | $62.87 | $62.87 | $62.87 | $62.87 | $10.89 | 27,800 |
| 2017-06-09 | $57.15 | $57.15 | $57.15 | $57.15 | $9.90 | 5,900 |
| 2017-06-08 | $51.95 | $51.95 | $51.95 | $51.95 | $9.00 | 4,900 |
| 2017-06-07 | $47.23 | $47.23 | $47.23 | $47.23 | $8.18 | 1,400 |
| 2017-06-06 | $39.36 | $42.94 | $39.36 | $42.94 | $7.44 | 6,700 |
SG Micro Corp (300661) News Headlines
Recent SG Micro Corp (300661) News
Similar Companies to SG Micro Corp (300661) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |