BGI Genomics Company Ltd (300676) Exchange: SHE
Data as of Nov. 5, 2025
$49.19 ($-0.01) -0.02%
BGI Genomics Company Ltd - Daily Information
Click for more stock information on BGI Genomics Company Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 5, 2025 |
| Open | $49.38 |
| Previous Close | $49.19 |
| High | $50.47 |
| Low | $49.08 |
| Adjusted Open | $49.38 |
| Previous Adjusted Close | $49.19 |
| Adjusted High | $50.47 |
| Adjusted Low | $49.08 |
About BGI Genomics Company Ltd (300676)
Invest in BGI Genomics Company Ltd (300676)
Historical Stock Data for BGI Genomics Company Ltd (300676)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $49.38 | $50.47 | $49.08 | $49.19 | $49.19 | 6,407,340 |
| 2025-10-31 | $48.70 | $49.33 | $48.47 | $49.20 | $49.20 | 5,111,840 |
| 2025-10-30 | $48.22 | $49.11 | $48.15 | $48.60 | $48.60 | 6,331,490 |
| 2025-10-29 | $48.16 | $48.47 | $47.70 | $48.33 | $48.33 | 4,149,920 |
| 2025-10-28 | $48.30 | $48.56 | $48.00 | $48.15 | $48.15 | 3,814,350 |
| 2025-10-27 | $48.16 | $48.48 | $47.90 | $48.33 | $48.33 | 4,342,980 |
| 2025-10-24 | $47.80 | $48.06 | $47.57 | $47.82 | $47.82 | 4,010,170 |
| 2025-10-23 | $47.75 | $47.83 | $46.86 | $47.66 | $47.66 | 3,053,780 |
| 2025-10-22 | $47.60 | $47.89 | $47.27 | $47.50 | $47.50 | 2,988,530 |
| 2025-10-21 | $46.94 | $47.98 | $46.62 | $47.77 | $47.77 | 4,792,540 |
| 2025-10-20 | $47.00 | $47.12 | $46.23 | $46.55 | $46.55 | 2,953,340 |
| 2025-10-17 | $47.90 | $48.18 | $46.53 | $46.57 | $46.57 | 5,105,680 |
| 2025-10-16 | $48.70 | $48.70 | $47.81 | $47.89 | $47.89 | 4,217,100 |
| 2025-10-15 | $48.20 | $48.76 | $47.80 | $48.55 | $48.55 | 3,674,130 |
| 2025-10-14 | $48.77 | $49.39 | $48.08 | $48.18 | $48.18 | 4,920,270 |
| 2025-10-13 | $48.32 | $49.00 | $48.08 | $48.70 | $48.70 | 5,815,750 |
| 2025-10-10 | $50.15 | $50.20 | $49.50 | $49.67 | $49.67 | 4,836,140 |
| 2025-10-09 | $49.18 | $50.69 | $49.18 | $50.15 | $50.15 | 7,779,920 |
| 2025-09-30 | $48.66 | $49.39 | $48.50 | $49.16 | $49.16 | 5,228,400 |
| 2025-09-29 | $48.65 | $48.75 | $47.70 | $48.39 | $48.39 | 6,391,270 |
| 2025-09-26 | $49.20 | $49.39 | $48.70 | $48.75 | $48.75 | 5,917,810 |
| 2025-09-25 | $49.72 | $50.29 | $49.46 | $49.58 | $49.58 | 6,221,390 |
| 2025-09-24 | $48.88 | $49.70 | $48.56 | $49.68 | $49.68 | 6,236,570 |
| 2025-09-23 | $50.41 | $50.46 | $48.09 | $48.92 | $48.92 | 10,881,320 |
| 2025-09-22 | $50.60 | $50.90 | $50.02 | $50.41 | $50.41 | 7,080,800 |
| 2025-09-19 | $51.20 | $51.93 | $50.49 | $50.69 | $50.69 | 8,964,140 |
| 2025-09-18 | $51.85 | $53.40 | $50.67 | $51.05 | $51.05 | 14,202,060 |
| 2025-09-17 | $52.27 | $52.34 | $51.60 | $51.79 | $51.79 | 9,171,250 |
| 2025-09-16 | $53.12 | $53.20 | $51.24 | $52.45 | $52.45 | 12,385,250 |
| 2025-09-15 | $54.25 | $54.90 | $52.80 | $53.20 | $53.20 | 15,266,750 |
| 2025-09-12 | $52.09 | $56.95 | $51.99 | $54.91 | $54.91 | 27,205,490 |
| 2025-09-11 | $50.80 | $51.89 | $49.89 | $51.88 | $51.88 | 7,340,400 |
| 2025-09-10 | $51.82 | $52.29 | $50.80 | $50.95 | $50.95 | 6,560,320 |
| 2025-09-09 | $53.38 | $53.38 | $51.75 | $52.08 | $52.08 | 7,633,650 |
| 2025-09-08 | $51.05 | $54.80 | $50.59 | $53.16 | $53.16 | 13,583,890 |
| 2025-09-05 | $50.02 | $51.25 | $49.27 | $51.06 | $51.06 | 6,947,920 |
| 2025-09-04 | $51.05 | $52.25 | $49.37 | $49.98 | $49.98 | 9,501,770 |
| 2025-09-03 | $52.25 | $52.55 | $50.88 | $50.98 | $50.98 | 7,138,540 |
| 2025-09-02 | $53.70 | $53.92 | $51.60 | $51.96 | $51.96 | 10,095,120 |
| 2025-09-01 | $53.80 | $54.27 | $53.61 | $53.92 | $53.92 | 7,475,460 |
| 2025-08-29 | $54.46 | $54.60 | $53.52 | $53.80 | $53.80 | 7,568,040 |
| 2025-08-28 | $54.60 | $55.09 | $52.80 | $54.45 | $54.45 | 12,242,350 |
| 2025-08-27 | $55.18 | $58.09 | $54.58 | $54.60 | $54.60 | 20,326,920 |
| 2025-08-26 | $55.13 | $55.29 | $54.33 | $54.55 | $54.55 | 7,886,570 |
| 2025-08-25 | $53.99 | $56.72 | $53.95 | $55.12 | $55.12 | 16,178,900 |
| 2025-08-22 | $51.76 | $53.65 | $51.65 | $53.45 | $53.45 | 13,329,740 |
| 2025-08-21 | $51.55 | $52.52 | $51.53 | $51.76 | $51.76 | 8,488,320 |
| 2025-08-20 | $51.68 | $51.76 | $50.60 | $51.56 | $51.56 | 7,546,270 |
| 2025-08-19 | $52.49 | $52.98 | $51.68 | $51.80 | $51.80 | 7,044,470 |
| 2025-08-18 | $51.63 | $52.60 | $51.63 | $52.39 | $52.39 | 8,562,460 |
| 2025-08-15 | $50.45 | $51.92 | $50.20 | $51.60 | $51.60 | 8,129,230 |
| 2025-08-14 | $51.99 | $51.99 | $50.30 | $50.52 | $50.52 | 11,488,640 |
| 2025-08-13 | $52.10 | $52.61 | $51.76 | $52.25 | $52.25 | 6,582,960 |
| 2025-08-12 | $52.99 | $53.17 | $51.90 | $52.24 | $52.24 | 6,640,980 |
| 2025-08-11 | $52.19 | $53.70 | $52.01 | $52.93 | $52.93 | 7,275,470 |
| 2025-08-08 | $53.22 | $53.47 | $52.05 | $52.18 | $52.18 | 8,437,330 |
| 2025-08-07 | $52.78 | $54.88 | $52.78 | $53.48 | $53.48 | 12,306,300 |
| 2025-08-06 | $53.32 | $54.09 | $52.61 | $52.95 | $52.95 | 6,646,790 |
| 2025-08-05 | $53.21 | $53.70 | $52.73 | $53.34 | $53.34 | 7,852,430 |
| 2025-08-04 | $52.30 | $54.18 | $50.81 | $53.76 | $53.76 | 12,550,250 |
| 2025-08-01 | $53.21 | $54.18 | $52.11 | $52.52 | $52.52 | 9,612,640 |
| 2025-07-31 | $52.63 | $54.66 | $52.40 | $53.19 | $53.19 | 13,942,800 |
| 2025-07-30 | $53.49 | $53.60 | $52.08 | $52.64 | $52.64 | 10,495,710 |
| 2025-07-29 | $52.29 | $54.02 | $52.09 | $53.69 | $53.69 | 13,826,150 |
| 2025-07-28 | $52.70 | $52.88 | $51.92 | $52.04 | $52.04 | 6,727,160 |
| 2025-07-25 | $52.88 | $53.50 | $52.35 | $52.51 | $52.51 | 9,415,680 |
| 2025-07-24 | $51.82 | $53.50 | $51.57 | $52.87 | $52.87 | 12,923,360 |
| 2025-07-23 | $50.45 | $52.49 | $50.32 | $51.29 | $51.29 | 12,872,780 |
| 2025-07-22 | $50.71 | $51.12 | $50.21 | $50.50 | $50.50 | 6,438,540 |
| 2025-07-21 | $51.09 | $51.15 | $50.51 | $50.72 | $50.72 | 5,524,920 |
| 2025-07-18 | $51.30 | $51.51 | $50.70 | $51.10 | $51.10 | 6,350,460 |
| 2025-07-17 | $50.27 | $51.56 | $50.02 | $51.23 | $51.23 | 9,125,450 |
| 2025-07-16 | $50.50 | $50.73 | $49.85 | $50.20 | $50.20 | 6,811,330 |
| 2025-07-15 | $49.30 | $51.29 | $48.16 | $50.76 | $50.76 | 12,567,780 |
| 2025-07-14 | $49.75 | $49.75 | $49.00 | $49.42 | $49.42 | 5,731,280 |
| 2025-07-11 | $49.19 | $49.98 | $48.70 | $49.61 | $49.61 | 7,878,970 |
| 2025-07-10 | $49.45 | $50.50 | $48.67 | $49.19 | $49.19 | 7,777,420 |
| 2025-07-09 | $49.49 | $50.24 | $49.16 | $49.44 | $49.44 | 5,300,070 |
| 2025-07-08 | $48.91 | $50.28 | $48.78 | $49.53 | $49.53 | 6,268,170 |
| 2025-07-07 | $49.01 | $49.87 | $48.60 | $48.93 | $48.93 | 4,220,730 |
| 2025-07-04 | $49.08 | $50.49 | $48.88 | $49.13 | $49.13 | 7,351,860 |
| 2025-07-03 | $48.89 | $49.30 | $48.70 | $49.15 | $49.15 | 3,522,800 |
| 2025-07-02 | $50.00 | $50.00 | $48.57 | $48.90 | $48.90 | 5,136,530 |
| 2025-07-01 | $49.87 | $50.24 | $49.39 | $49.92 | $49.92 | 4,506,600 |
| 2025-06-30 | $49.32 | $50.17 | $48.66 | $49.77 | $49.77 | 5,854,920 |
| 2025-06-27 | $49.66 | $50.58 | $48.80 | $49.17 | $49.17 | 7,232,560 |
| 2025-06-26 | $49.79 | $51.10 | $49.05 | $49.19 | $49.19 | 6,265,150 |
| 2025-06-25 | $49.52 | $49.98 | $48.73 | $49.82 | $49.82 | 6,126,200 |
| 2025-06-24 | $47.88 | $49.93 | $47.88 | $49.53 | $49.53 | 6,027,730 |
| 2025-06-23 | $47.69 | $48.27 | $47.36 | $47.78 | $47.78 | 3,436,200 |
| 2025-06-20 | $47.95 | $48.39 | $47.44 | $47.68 | $47.68 | 2,768,830 |
| 2025-06-19 | $48.95 | $48.97 | $47.81 | $47.98 | $47.98 | 4,036,800 |
| 2025-06-18 | $49.87 | $50.00 | $48.70 | $48.98 | $48.98 | 5,121,400 |
| 2025-06-17 | $50.37 | $51.27 | $49.98 | $50.24 | $50.24 | 4,263,110 |
| 2025-06-13 | $50.87 | $51.35 | $49.80 | $50.00 | $50.00 | 5,630,830 |
| 2025-06-12 | $52.00 | $52.20 | $50.95 | $51.11 | $51.11 | 5,849,040 |
| 2025-06-11 | $52.80 | $53.49 | $51.96 | $52.18 | $52.18 | 6,359,840 |
| 2025-06-10 | $53.69 | $53.72 | $51.31 | $52.30 | $52.30 | 7,965,770 |
| 2025-06-09 | $51.53 | $55.97 | $51.53 | $53.73 | $53.73 | 10,489,510 |
| 2025-06-06 | $52.26 | $52.54 | $51.24 | $51.48 | $51.48 | 3,669,870 |
| 2025-06-05 | $52.60 | $52.68 | $51.01 | $52.30 | $52.30 | 5,035,900 |
| 2025-06-04 | $51.99 | $53.08 | $51.30 | $52.33 | $52.33 | 3,983,110 |
| 2025-06-03 | $51.00 | $52.99 | $50.80 | $52.00 | $52.00 | 4,236,900 |
| 2025-05-30 | $52.30 | $52.45 | $51.18 | $51.42 | $51.42 | 4,104,180 |
| 2025-05-29 | $50.37 | $52.96 | $50.35 | $52.26 | $52.26 | 6,063,680 |
| 2025-05-28 | $52.53 | $52.91 | $50.19 | $50.33 | $50.33 | 6,940,200 |
| 2025-05-27 | $52.30 | $53.95 | $51.74 | $52.52 | $52.52 | 5,973,250 |
| 2025-05-26 | $52.50 | $53.13 | $51.55 | $52.38 | $52.38 | 4,878,110 |
| 2025-05-23 | $52.16 | $54.20 | $52.04 | $52.62 | $52.62 | 10,802,420 |
| 2025-05-22 | $52.32 | $52.64 | $51.67 | $51.80 | $51.80 | 4,134,610 |
| 2025-05-21 | $53.40 | $53.60 | $52.58 | $52.78 | $52.78 | 4,633,400 |
| 2025-05-20 | $53.78 | $54.15 | $53.23 | $53.48 | $53.48 | 4,658,900 |
| 2025-05-19 | $56.00 | $56.19 | $53.10 | $53.78 | $53.78 | 9,434,760 |
| 2025-05-16 | $56.14 | $58.80 | $55.70 | $56.43 | $56.43 | 9,653,860 |
| 2025-05-15 | $57.93 | $57.93 | $55.09 | $56.76 | $56.76 | 9,973,120 |
| 2025-05-14 | $56.60 | $59.78 | $56.24 | $58.28 | $58.28 | 16,518,390 |
| 2025-05-13 | $51.00 | $58.58 | $50.02 | $57.86 | $57.86 | 21,234,110 |
| 2025-05-12 | $48.69 | $51.10 | $48.12 | $50.51 | $50.51 | 8,502,000 |
| 2025-05-09 | $49.51 | $49.54 | $48.00 | $48.12 | $48.12 | 4,339,760 |
| 2025-05-08 | $48.83 | $49.91 | $48.59 | $49.51 | $49.51 | 3,837,930 |
| 2025-05-07 | $49.96 | $50.17 | $48.66 | $49.07 | $49.07 | 4,706,000 |
| 2025-05-06 | $48.50 | $49.99 | $48.20 | $49.43 | $49.43 | 5,658,740 |
| 2025-04-30 | $47.60 | $48.68 | $47.50 | $48.27 | $48.27 | 3,632,520 |
| 2025-04-29 | $46.86 | $47.97 | $46.40 | $47.65 | $47.65 | 3,283,420 |
| 2025-04-28 | $46.69 | $47.49 | $45.20 | $46.88 | $46.88 | 4,801,060 |
| 2025-04-25 | $48.00 | $49.20 | $47.45 | $47.68 | $47.68 | 4,212,490 |
| 2025-04-24 | $48.58 | $48.96 | $47.47 | $47.63 | $47.63 | 2,985,990 |
| 2025-04-23 | $48.62 | $49.28 | $48.26 | $48.53 | $48.53 | 3,651,600 |
| 2025-04-22 | $48.44 | $48.96 | $48.00 | $48.20 | $48.20 | 3,555,700 |
| 2025-04-21 | $47.28 | $48.68 | $47.08 | $48.45 | $48.45 | 3,009,360 |
| 2025-04-18 | $47.99 | $48.28 | $47.41 | $47.64 | $47.64 | 2,189,800 |
| 2025-04-17 | $47.63 | $48.65 | $47.63 | $47.86 | $47.86 | 2,654,030 |
| 2025-04-16 | $48.88 | $48.98 | $47.36 | $48.21 | $48.21 | 3,744,730 |
| 2025-04-15 | $49.16 | $49.79 | $48.28 | $49.17 | $49.17 | 4,288,260 |
| 2025-04-14 | $49.72 | $50.14 | $48.95 | $49.18 | $49.18 | 4,982,930 |
| 2025-04-11 | $48.17 | $50.45 | $48.13 | $49.21 | $49.21 | 7,460,160 |
| 2025-04-10 | $49.35 | $49.91 | $48.37 | $48.50 | $48.50 | 7,637,470 |
| 2025-04-09 | $45.54 | $48.70 | $44.26 | $48.35 | $48.35 | 9,844,550 |
| 2025-04-08 | $45.60 | $47.33 | $45.01 | $46.18 | $46.18 | 8,355,360 |
| 2025-04-07 | $47.98 | $49.49 | $43.25 | $45.18 | $45.18 | 12,015,380 |
| 2025-04-03 | $52.60 | $53.56 | $51.81 | $51.92 | $51.92 | 4,094,500 |
| 2025-04-02 | $52.52 | $53.78 | $52.36 | $53.28 | $53.28 | 3,770,100 |
| 2025-04-01 | $53.13 | $54.40 | $52.86 | $52.91 | $52.91 | 6,760,060 |
| 2025-03-31 | $52.90 | $53.24 | $51.21 | $52.65 | $52.65 | 4,753,170 |
| 2025-03-28 | $53.63 | $54.19 | $53.00 | $53.06 | $53.06 | 3,450,460 |
| 2025-03-27 | $53.70 | $54.40 | $52.80 | $53.64 | $53.64 | 4,617,700 |
| 2025-03-26 | $54.75 | $55.49 | $53.90 | $54.04 | $54.04 | 5,355,400 |
| 2025-03-25 | $54.91 | $56.74 | $54.28 | $54.98 | $54.98 | 8,473,700 |
| 2025-03-24 | $56.24 | $56.40 | $53.68 | $54.73 | $54.73 | 6,957,660 |
| 2025-03-21 | $58.01 | $58.29 | $55.75 | $55.97 | $55.97 | 9,746,960 |
| 2025-03-20 | $59.23 | $59.50 | $58.05 | $58.30 | $58.30 | 6,730,000 |
| 2025-03-19 | $59.90 | $60.88 | $58.56 | $59.43 | $59.43 | 8,802,560 |
| 2025-03-18 | $61.10 | $61.85 | $59.59 | $60.00 | $60.00 | 8,636,660 |
| 2025-03-17 | $62.50 | $62.52 | $59.95 | $60.76 | $60.76 | 6,744,580 |
| 2025-03-14 | $61.61 | $62.50 | $60.77 | $61.80 | $61.80 | 7,814,950 |
| 2025-03-13 | $61.08 | $61.52 | $59.51 | $61.22 | $61.22 | 9,392,290 |
| 2025-03-12 | $63.40 | $64.80 | $61.50 | $61.63 | $61.63 | 9,707,550 |
| 2025-03-11 | $62.00 | $64.20 | $61.80 | $63.26 | $63.26 | 9,168,410 |
| 2025-03-10 | $67.60 | $68.68 | $62.60 | $62.90 | $62.90 | 16,482,840 |
| 2025-03-07 | $65.38 | $70.30 | $64.46 | $64.93 | $64.93 | 19,967,210 |
| 2025-03-06 | $63.60 | $66.47 | $62.60 | $65.38 | $65.38 | 16,118,950 |
| 2025-03-05 | $64.00 | $64.83 | $62.33 | $63.37 | $63.37 | 13,968,450 |
| 2025-03-04 | $59.90 | $65.96 | $59.40 | $65.91 | $65.91 | 23,254,520 |
| 2025-03-03 | $58.93 | $62.39 | $58.05 | $60.81 | $60.81 | 13,221,270 |
| 2025-02-28 | $60.41 | $63.80 | $58.67 | $58.94 | $58.94 | 13,388,200 |
| 2025-02-27 | $61.61 | $62.75 | $59.90 | $61.11 | $61.11 | 12,217,600 |
| 2025-02-26 | $63.55 | $63.89 | $61.50 | $62.11 | $62.11 | 15,027,690 |
| 2025-02-25 | $61.20 | $65.39 | $60.75 | $64.63 | $64.63 | 18,968,410 |
| 2025-02-24 | $64.00 | $64.60 | $61.33 | $62.42 | $62.42 | 17,385,730 |
| 2025-02-20 | $64.66 | $69.18 | $64.30 | $64.81 | $64.81 | 20,942,940 |
| 2025-02-19 | $58.93 | $67.71 | $58.05 | $66.30 | $66.30 | 29,918,130 |
| 2025-02-18 | $59.40 | $59.96 | $57.00 | $58.93 | $58.93 | 17,710,700 |
| 2025-02-17 | $59.68 | $66.88 | $59.60 | $60.87 | $60.87 | 34,581,030 |
| 2025-02-14 | $51.48 | $59.88 | $51.48 | $57.95 | $57.95 | 28,353,970 |
| 2025-02-13 | $51.05 | $52.44 | $50.03 | $51.00 | $51.00 | 10,426,950 |
| 2025-02-12 | $50.79 | $52.99 | $50.50 | $51.31 | $51.31 | 13,432,840 |
| 2025-02-11 | $52.98 | $52.98 | $50.64 | $50.99 | $50.99 | 15,931,600 |
| 2025-02-10 | $50.98 | $54.23 | $49.99 | $54.18 | $54.18 | 26,030,370 |
| 2025-02-07 | $46.33 | $52.00 | $46.08 | $49.98 | $49.98 | 26,447,950 |
| 2025-02-06 | $40.20 | $48.22 | $39.75 | $46.40 | $46.40 | 21,129,140 |
| 2025-02-05 | $40.00 | $40.88 | $39.00 | $40.18 | $40.18 | 4,833,530 |
| 2025-01-27 | $39.01 | $39.67 | $38.70 | $38.89 | $38.89 | 2,101,400 |
| 2025-01-24 | $38.39 | $39.19 | $38.12 | $38.95 | $38.95 | 2,416,300 |
| 2025-01-23 | $38.64 | $39.03 | $38.20 | $38.32 | $38.32 | 2,440,120 |
| 2025-01-22 | $38.03 | $38.26 | $37.57 | $38.14 | $38.14 | 3,220,120 |
| 2025-01-21 | $39.58 | $39.67 | $38.51 | $39.06 | $39.06 | 1,845,000 |
| 2025-01-20 | $39.00 | $39.60 | $38.88 | $39.16 | $39.16 | 2,251,000 |
| 2025-01-17 | $39.52 | $39.60 | $38.98 | $39.17 | $39.17 | 2,589,600 |
| 2025-01-16 | $40.00 | $40.80 | $39.39 | $39.54 | $39.54 | 2,559,900 |
| 2025-01-15 | $40.15 | $40.28 | $39.60 | $39.83 | $39.83 | 1,849,750 |
| 2025-01-14 | $39.09 | $40.47 | $39.09 | $40.19 | $40.19 | 2,669,430 |
| 2025-01-13 | $38.40 | $39.00 | $38.07 | $38.98 | $38.98 | 1,639,800 |
| 2025-01-09 | $39.42 | $40.64 | $39.34 | $39.57 | $39.57 | 2,511,600 |
| 2025-01-08 | $40.40 | $40.58 | $38.78 | $39.73 | $39.73 | 2,656,240 |
| 2025-01-07 | $40.39 | $40.54 | $39.80 | $40.35 | $40.35 | 1,741,000 |
| 2025-01-06 | $40.17 | $40.68 | $39.77 | $40.41 | $40.41 | 2,343,620 |
| 2025-01-03 | $40.75 | $41.15 | $39.65 | $39.73 | $39.73 | 2,458,800 |
| 2025-01-02 | $41.97 | $42.17 | $40.23 | $40.60 | $40.60 | 3,144,500 |
| 2024-12-31 | $43.38 | $43.55 | $41.94 | $41.97 | $41.97 | 2,642,580 |
| 2024-12-30 | $43.27 | $43.54 | $42.81 | $43.38 | $43.38 | 1,808,370 |
| 2024-12-27 | $43.60 | $43.83 | $43.20 | $43.41 | $43.41 | 2,611,200 |
| 2024-12-26 | $43.61 | $43.93 | $43.15 | $43.42 | $43.42 | 2,551,700 |
| 2024-12-25 | $44.53 | $44.62 | $43.45 | $43.74 | $43.74 | 2,590,720 |
| 2024-12-24 | $44.46 | $44.77 | $43.89 | $44.39 | $44.39 | 2,372,110 |
| 2024-12-23 | $45.92 | $45.92 | $44.02 | $44.12 | $44.12 | 3,511,790 |
| 2024-12-20 | $45.85 | $46.13 | $45.60 | $45.75 | $45.75 | 2,313,450 |
| 2024-12-19 | $45.68 | $46.00 | $44.90 | $45.75 | $45.75 | 2,584,300 |
| 2024-12-18 | $45.64 | $46.41 | $45.52 | $46.09 | $46.09 | 2,038,890 |
| 2024-12-17 | $46.08 | $46.08 | $45.29 | $45.65 | $45.65 | 2,172,300 |
| 2024-12-16 | $46.39 | $46.60 | $45.78 | $46.08 | $46.08 | 2,569,600 |
| 2024-12-13 | $47.22 | $47.22 | $46.30 | $46.50 | $46.50 | 3,984,430 |
| 2024-12-12 | $47.69 | $47.69 | $46.90 | $47.38 | $47.38 | 3,153,800 |
| 2024-12-11 | $47.09 | $47.89 | $47.04 | $47.61 | $47.61 | 3,168,320 |
| 2024-12-10 | $49.22 | $49.50 | $47.43 | $47.51 | $47.51 | 5,587,890 |
| 2024-12-09 | $48.60 | $49.34 | $47.10 | $47.78 | $47.78 | 6,432,770 |
| 2024-12-06 | $45.30 | $47.78 | $45.15 | $47.57 | $47.57 | 6,319,210 |
| 2024-12-05 | $45.23 | $45.87 | $45.08 | $45.50 | $45.50 | 1,956,910 |
| 2024-12-04 | $45.72 | $45.98 | $44.92 | $45.25 | $45.25 | 2,728,700 |
| 2024-12-03 | $46.10 | $46.36 | $45.28 | $45.99 | $45.99 | 3,018,070 |
| 2024-12-02 | $45.50 | $46.65 | $45.09 | $46.10 | $46.10 | 3,586,940 |
| 2024-11-29 | $45.00 | $46.30 | $44.81 | $45.62 | $45.62 | 3,572,340 |
| 2024-11-28 | $45.34 | $45.59 | $45.03 | $45.17 | $45.17 | 2,404,940 |
| 2024-11-27 | $44.32 | $45.28 | $43.75 | $45.22 | $45.22 | 3,300,520 |
| 2024-11-26 | $44.88 | $45.45 | $44.56 | $44.64 | $44.64 | 2,889,320 |
| 2024-11-25 | $45.09 | $45.80 | $44.45 | $45.20 | $45.20 | 3,410,400 |
| 2024-11-22 | $46.70 | $46.71 | $44.71 | $44.80 | $44.80 | 5,237,320 |
| 2024-11-21 | $46.90 | $47.17 | $46.15 | $46.78 | $46.78 | 3,318,990 |
| 2024-11-20 | $46.38 | $47.62 | $46.18 | $47.10 | $47.10 | 4,221,500 |
| 2024-11-19 | $46.20 | $46.75 | $45.60 | $46.62 | $46.62 | 3,733,110 |
| 2024-11-18 | $47.40 | $47.88 | $45.59 | $46.00 | $46.00 | 4,820,270 |
| 2024-11-15 | $47.77 | $48.17 | $46.86 | $46.86 | $46.86 | 4,642,800 |
| 2024-11-14 | $49.41 | $49.56 | $47.60 | $47.83 | $47.83 | 5,050,670 |
| 2024-11-13 | $49.89 | $50.50 | $48.68 | $49.56 | $49.56 | 6,589,910 |
| 2024-11-12 | $51.50 | $52.75 | $49.78 | $50.39 | $50.39 | 10,775,270 |
| 2024-11-11 | $49.80 | $51.74 | $49.51 | $51.13 | $51.13 | 9,852,450 |
| 2024-11-08 | $48.30 | $52.33 | $47.75 | $50.41 | $50.41 | 15,110,210 |
| 2024-11-07 | $46.27 | $47.94 | $46.01 | $47.94 | $47.94 | 7,020,480 |
| 2024-11-06 | $46.45 | $47.60 | $46.08 | $46.48 | $46.48 | 7,087,020 |
| 2024-11-05 | $44.97 | $46.58 | $44.50 | $46.55 | $46.55 | 6,565,630 |
| 2024-11-04 | $44.64 | $45.18 | $44.48 | $45.06 | $45.06 | 3,463,960 |
| 2024-11-01 | $45.55 | $45.89 | $44.60 | $44.64 | $44.64 | 4,522,310 |
| 2024-10-31 | $45.18 | $46.29 | $44.97 | $45.67 | $45.67 | 5,014,560 |
| 2024-10-30 | $46.18 | $46.89 | $44.87 | $45.30 | $45.30 | 5,827,590 |
| 2024-10-29 | $47.36 | $48.44 | $46.30 | $46.44 | $46.44 | 10,121,340 |
| 2024-10-28 | $46.24 | $46.25 | $45.02 | $46.15 | $46.15 | 7,312,100 |
| 2024-10-25 | $46.45 | $47.70 | $46.10 | $47.05 | $47.05 | 5,655,200 |
| 2024-10-24 | $46.61 | $47.25 | $46.03 | $46.17 | $46.17 | 4,037,350 |
| 2024-10-23 | $47.41 | $47.50 | $46.42 | $46.61 | $46.61 | 5,469,230 |
| 2024-10-22 | $47.01 | $47.38 | $46.50 | $47.12 | $47.12 | 4,763,510 |
| 2024-10-21 | $46.30 | $47.77 | $45.71 | $47.01 | $47.01 | 6,690,410 |
| 2024-10-18 | $44.01 | $47.97 | $44.01 | $46.12 | $46.12 | 8,474,540 |
| 2024-10-17 | $44.94 | $45.42 | $44.47 | $44.49 | $44.49 | 3,664,070 |
| 2024-10-16 | $44.24 | $45.50 | $44.13 | $44.48 | $44.48 | 3,690,710 |
| 2024-10-15 | $45.40 | $46.38 | $44.30 | $44.82 | $44.82 | 5,714,640 |
| 2024-10-14 | $45.00 | $45.65 | $43.91 | $45.39 | $45.39 | 5,701,790 |
| 2024-10-11 | $47.72 | $47.77 | $44.54 | $44.99 | $44.99 | 6,935,890 |
| 2024-10-10 | $49.00 | $51.20 | $47.75 | $47.89 | $47.89 | 8,082,500 |
| 2024-10-09 | $53.50 | $54.00 | $48.71 | $48.80 | $48.80 | 14,793,260 |
| 2024-10-08 | $56.89 | $56.89 | $50.50 | $56.58 | $56.58 | 19,714,770 |
| 2024-09-30 | $41.95 | $47.98 | $41.95 | $47.41 | $47.41 | 15,395,690 |
| 2024-09-27 | $37.84 | $40.80 | $37.84 | $40.34 | $40.34 | 7,663,570 |
| 2024-09-26 | $36.18 | $37.56 | $35.93 | $37.56 | $37.56 | 3,659,470 |
| 2024-09-25 | $35.83 | $37.08 | $35.83 | $36.18 | $36.18 | 3,767,430 |
| 2024-09-24 | $34.40 | $35.66 | $34.40 | $35.65 | $35.65 | 2,831,500 |
| 2024-09-23 | $35.29 | $35.48 | $34.31 | $34.43 | $34.43 | 1,977,150 |
| 2024-09-20 | $34.75 | $34.75 | $34.00 | $34.39 | $34.39 | 1,355,590 |
| 2024-09-19 | $34.37 | $35.09 | $33.90 | $34.79 | $34.79 | 1,687,100 |
| 2024-09-18 | $34.45 | $34.62 | $33.75 | $34.16 | $34.16 | 1,223,380 |
| 2024-09-13 | $34.89 | $35.06 | $34.38 | $34.40 | $34.40 | 1,108,800 |
| 2024-09-12 | $34.81 | $35.55 | $34.72 | $34.78 | $34.78 | 1,348,500 |
| 2024-09-11 | $34.70 | $35.05 | $34.37 | $34.76 | $34.76 | 1,551,120 |
| 2024-09-10 | $35.49 | $35.70 | $34.17 | $34.79 | $34.79 | 2,671,600 |
| 2024-09-09 | $34.91 | $36.06 | $34.90 | $35.51 | $35.51 | 3,062,170 |
| 2024-09-06 | $35.65 | $35.85 | $34.78 | $34.80 | $34.80 | 1,270,520 |
| 2024-09-05 | $35.36 | $35.89 | $35.35 | $35.65 | $35.65 | 958,100 |
| 2024-09-04 | $35.30 | $35.77 | $35.15 | $35.24 | $35.24 | 992,320 |
| 2024-09-03 | $35.50 | $35.95 | $35.22 | $35.40 | $35.40 | 1,219,820 |
| 2024-09-02 | $36.25 | $36.43 | $35.51 | $35.60 | $35.60 | 1,522,800 |
| 2024-08-30 | $35.87 | $36.73 | $35.48 | $36.16 | $36.16 | 2,095,020 |
| 2024-08-29 | $35.08 | $35.94 | $34.88 | $35.88 | $35.88 | 1,711,470 |
| 2024-08-28 | $34.73 | $35.35 | $34.38 | $35.09 | $35.09 | 1,050,170 |
| 2024-08-27 | $34.69 | $35.38 | $34.69 | $34.94 | $34.94 | 1,337,440 |
| 2024-08-26 | $34.61 | $34.99 | $34.16 | $34.83 | $34.83 | 1,261,800 |
| 2024-08-23 | $34.77 | $34.89 | $34.34 | $34.59 | $34.59 | 1,272,750 |
| 2024-08-22 | $35.59 | $35.79 | $34.74 | $34.75 | $34.75 | 2,002,700 |
| 2024-08-21 | $35.93 | $36.38 | $35.58 | $35.62 | $35.62 | 1,573,340 |
| 2024-08-20 | $36.71 | $37.02 | $36.11 | $36.12 | $36.12 | 2,061,460 |
| 2024-08-19 | $37.10 | $37.33 | $36.60 | $36.71 | $36.71 | 2,271,760 |
| 2024-08-16 | $36.41 | $37.39 | $36.06 | $37.10 | $37.10 | 3,438,360 |
| 2024-08-15 | $36.38 | $36.87 | $36.07 | $36.60 | $36.60 | 2,617,810 |
| 2024-08-14 | $36.20 | $36.47 | $35.69 | $36.09 | $36.09 | 2,282,800 |
| 2024-08-13 | $37.30 | $37.40 | $35.94 | $36.35 | $36.35 | 4,508,850 |
| 2024-08-12 | $36.80 | $38.64 | $36.65 | $37.72 | $37.72 | 6,836,410 |
| 2024-08-09 | $36.57 | $36.87 | $35.83 | $35.86 | $35.86 | 1,985,430 |
| 2024-08-08 | $36.31 | $37.34 | $36.20 | $36.78 | $36.78 | 2,538,180 |
| 2024-08-07 | $36.72 | $36.75 | $36.12 | $36.25 | $36.25 | 1,446,900 |
| 2024-08-06 | $36.50 | $37.04 | $36.18 | $36.70 | $36.70 | 1,979,460 |
| 2024-08-05 | $36.27 | $37.16 | $35.73 | $35.83 | $35.83 | 2,513,910 |
| 2024-08-02 | $36.08 | $37.20 | $36.02 | $36.32 | $36.32 | 2,361,460 |
| 2024-08-01 | $36.13 | $36.65 | $35.85 | $36.19 | $36.19 | 1,677,510 |
| 2024-07-31 | $34.30 | $36.12 | $34.14 | $36.10 | $36.10 | 2,915,140 |
| 2024-07-30 | $34.23 | $34.45 | $34.01 | $34.29 | $34.29 | 1,011,010 |
| 2024-07-29 | $34.70 | $34.70 | $34.01 | $34.16 | $34.16 | 836,400 |
| 2024-07-26 | $34.39 | $34.80 | $34.32 | $34.54 | $34.54 | 1,014,250 |
| 2024-07-25 | $34.14 | $34.80 | $33.83 | $34.33 | $34.33 | 1,149,620 |
| 2024-07-24 | $34.78 | $34.89 | $34.01 | $34.18 | $34.18 | 1,294,100 |
| 2024-07-23 | $35.74 | $35.96 | $34.67 | $34.69 | $34.69 | 1,257,400 |
| 2024-07-22 | $35.81 | $35.95 | $35.44 | $35.71 | $35.71 | 1,348,700 |
| 2024-07-19 | $35.21 | $35.85 | $35.02 | $35.81 | $35.81 | 1,478,400 |
| 2024-07-18 | $35.21 | $35.50 | $34.70 | $35.36 | $35.36 | 1,431,200 |
| 2024-07-17 | $35.25 | $35.56 | $35.08 | $35.44 | $35.44 | 1,829,000 |
| 2024-07-16 | $34.90 | $35.40 | $34.75 | $35.30 | $35.30 | 1,107,270 |
| 2024-07-15 | $35.78 | $35.78 | $34.91 | $34.99 | $34.99 | 1,170,400 |
| 2024-07-12 | $35.59 | $35.80 | $35.34 | $35.54 | $35.54 | 1,639,010 |
| 2024-07-11 | $35.38 | $35.76 | $35.01 | $35.54 | $35.54 | 2,076,370 |
| 2024-07-10 | $34.26 | $35.16 | $34.02 | $34.79 | $34.79 | 1,353,120 |
| 2024-07-09 | $33.70 | $34.56 | $33.33 | $34.45 | $34.45 | 1,838,260 |
| 2024-07-08 | $34.55 | $34.75 | $33.58 | $33.70 | $33.70 | 1,356,400 |
| 2024-07-05 | $33.60 | $34.95 | $33.41 | $34.69 | $34.69 | 1,589,000 |
| 2024-07-04 | $34.81 | $35.05 | $33.74 | $33.81 | $33.81 | 1,909,000 |
| 2024-07-03 | $35.07 | $35.39 | $34.80 | $34.89 | $34.89 | 1,300,100 |
| 2024-07-02 | $35.26 | $35.65 | $34.82 | $35.07 | $35.07 | 1,454,700 |
| 2024-07-01 | $35.06 | $35.37 | $34.56 | $35.14 | $35.14 | 1,388,100 |
| 2024-06-28 | $35.58 | $35.94 | $34.96 | $35.01 | $35.01 | 1,889,560 |
| 2024-06-27 | $36.21 | $36.26 | $35.44 | $35.51 | $35.51 | 1,471,300 |
| 2024-06-26 | $35.27 | $36.25 | $35.05 | $36.21 | $36.21 | 1,944,210 |
| 2024-06-25 | $35.88 | $36.36 | $35.30 | $35.45 | $35.45 | 2,059,490 |
| 2024-06-24 | $36.96 | $37.05 | $35.93 | $36.03 | $36.03 | 2,670,160 |
| 2024-06-21 | $36.50 | $37.54 | $36.40 | $37.03 | $37.03 | 2,969,590 |
| 2024-06-20 | $36.76 | $37.45 | $36.55 | $36.55 | $36.55 | 1,827,610 |
| 2024-06-19 | $37.52 | $37.82 | $36.98 | $36.98 | $36.98 | 1,940,590 |
| 2024-06-18 | $37.62 | $37.87 | $37.41 | $37.61 | $37.61 | 1,411,440 |
| 2024-06-17 | $37.60 | $37.95 | $37.46 | $37.65 | $37.65 | 1,292,650 |
| 2024-06-14 | $37.90 | $38.13 | $37.33 | $37.82 | $37.82 | 2,004,040 |
| 2024-06-13 | $38.43 | $38.46 | $37.80 | $38.12 | $38.12 | 1,484,200 |
| 2024-06-12 | $38.17 | $38.97 | $38.17 | $38.43 | $38.43 | 1,755,700 |
| 2024-06-11 | $37.51 | $38.47 | $37.07 | $38.33 | $38.33 | 1,542,770 |
| 2024-06-07 | $38.15 | $38.27 | $37.38 | $37.59 | $37.59 | 1,612,080 |
| 2024-06-06 | $38.83 | $38.83 | $37.77 | $37.89 | $37.89 | 2,517,950 |
| 2024-06-05 | $38.81 | $39.36 | $38.61 | $38.63 | $38.63 | 1,827,010 |
| 2024-06-04 | $38.54 | $38.88 | $38.19 | $38.79 | $38.79 | 1,512,270 |
| 2024-06-03 | $39.26 | $39.37 | $38.26 | $38.49 | $38.49 | 2,364,310 |
| 2024-05-31 | $39.28 | $39.74 | $39.10 | $39.26 | $39.26 | 2,016,380 |
| 2024-05-30 | $39.30 | $39.38 | $38.80 | $39.02 | $39.02 | 1,778,160 |
| 2024-05-29 | $38.90 | $39.40 | $38.70 | $38.97 | $38.97 | 1,692,130 |
| 2024-05-28 | $39.47 | $39.47 | $38.90 | $39.02 | $39.02 | 1,617,400 |
| 2024-05-27 | $39.01 | $39.50 | $38.69 | $39.48 | $39.48 | 2,071,700 |
| 2024-05-24 | $40.18 | $40.18 | $39.20 | $39.20 | $39.20 | 1,622,300 |
| 2024-05-23 | $40.60 | $40.71 | $39.53 | $39.60 | $39.60 | 2,319,750 |
| 2024-05-22 | $40.56 | $40.86 | $40.30 | $40.65 | $40.65 | 1,547,000 |
| 2024-05-21 | $41.00 | $41.13 | $40.31 | $40.45 | $40.45 | 2,167,870 |
| 2024-05-20 | $41.30 | $41.86 | $41.00 | $41.13 | $41.13 | 2,118,750 |
| 2024-05-17 | $40.89 | $41.45 | $40.70 | $41.30 | $41.30 | 2,048,710 |
| 2024-05-16 | $40.94 | $41.36 | $40.53 | $40.93 | $40.93 | 1,999,750 |
| 2024-05-15 | $41.15 | $41.60 | $40.82 | $40.93 | $40.93 | 2,107,820 |
| 2024-05-14 | $41.75 | $42.49 | $41.35 | $41.46 | $41.46 | 2,818,100 |
| 2024-05-13 | $44.10 | $44.18 | $41.73 | $41.80 | $41.80 | 3,988,630 |
| 2024-05-10 | $42.78 | $44.36 | $42.55 | $42.65 | $42.65 | 5,475,350 |
| 2024-05-09 | $42.21 | $43.62 | $42.07 | $43.17 | $43.17 | 5,421,150 |
| 2024-05-08 | $42.92 | $44.00 | $42.51 | $42.83 | $42.83 | 6,938,570 |
| 2024-05-07 | $42.61 | $43.19 | $41.90 | $42.33 | $42.33 | 3,721,510 |
| 2024-05-06 | $41.87 | $42.34 | $41.13 | $41.81 | $41.81 | 4,207,290 |
| 2024-04-30 | $41.39 | $41.43 | $40.52 | $41.13 | $41.13 | 3,075,800 |
| 2024-04-29 | $39.23 | $41.30 | $39.21 | $41.21 | $41.21 | 4,810,500 |
| 2024-04-26 | $38.86 | $39.79 | $38.62 | $39.74 | $39.74 | 2,757,580 |
| 2024-04-25 | $39.07 | $39.50 | $38.76 | $38.92 | $38.92 | 2,021,700 |
| 2024-04-24 | $39.23 | $39.37 | $38.58 | $39.07 | $39.07 | 1,633,910 |
| 2024-04-23 | $38.98 | $39.55 | $38.37 | $39.23 | $39.23 | 2,306,650 |
| 2024-04-22 | $38.08 | $39.30 | $37.98 | $38.98 | $38.98 | 2,437,870 |
| 2024-04-19 | $38.31 | $38.56 | $37.76 | $38.08 | $38.08 | 2,362,440 |
| 2024-04-18 | $38.31 | $38.93 | $37.77 | $38.45 | $38.45 | 2,842,450 |
| 2024-04-17 | $37.99 | $38.80 | $37.88 | $38.41 | $38.41 | 3,208,250 |
| 2024-04-16 | $38.83 | $39.26 | $37.90 | $37.94 | $37.94 | 2,526,730 |
| 2024-04-15 | $38.65 | $39.34 | $38.02 | $39.02 | $39.02 | 2,429,740 |
| 2024-04-12 | $39.17 | $39.67 | $38.64 | $38.64 | $38.64 | 2,100,910 |
| 2024-04-11 | $39.40 | $39.84 | $39.20 | $39.27 | $39.27 | 1,812,270 |
| 2024-04-10 | $40.34 | $40.39 | $39.42 | $39.65 | $39.65 | 1,716,360 |
| 2024-04-09 | $39.18 | $40.44 | $39.18 | $40.42 | $40.42 | 2,527,880 |
| 2024-04-08 | $40.93 | $40.93 | $39.20 | $39.20 | $39.20 | 3,147,500 |
| 2024-04-03 | $41.48 | $41.63 | $40.80 | $40.93 | $40.93 | 1,940,810 |
| 2024-04-02 | $42.00 | $42.14 | $41.28 | $41.45 | $41.45 | 2,510,500 |
| 2024-04-01 | $41.48 | $42.29 | $41.40 | $42.21 | $42.21 | 2,805,620 |
| 2024-03-29 | $41.12 | $41.40 | $40.31 | $40.93 | $40.93 | 2,383,900 |
| 2024-03-28 | $40.95 | $41.67 | $40.85 | $41.17 | $41.17 | 1,962,470 |
| 2024-03-27 | $42.04 | $42.05 | $40.94 | $40.94 | $40.94 | 2,340,770 |
| 2024-03-26 | $42.31 | $42.60 | $41.70 | $42.02 | $42.02 | 2,691,160 |
| 2024-03-25 | $43.30 | $43.90 | $42.19 | $42.19 | $42.19 | 3,630,470 |
| 2024-03-22 | $44.86 | $44.86 | $43.38 | $43.65 | $43.65 | 3,690,690 |
| 2024-03-21 | $46.19 | $46.19 | $44.70 | $44.96 | $44.96 | 4,763,050 |
| 2024-03-20 | $44.59 | $46.76 | $44.09 | $45.98 | $45.98 | 6,998,540 |
| 2024-03-19 | $45.00 | $46.16 | $44.70 | $44.75 | $44.75 | 4,618,810 |
| 2024-03-18 | $43.35 | $44.99 | $43.30 | $44.98 | $44.98 | 5,280,780 |
| 2024-03-15 | $43.30 | $43.74 | $42.62 | $43.34 | $43.34 | 2,515,000 |
| 2024-03-14 | $44.17 | $44.70 | $43.18 | $43.40 | $43.40 | 2,951,350 |
| 2024-03-13 | $43.90 | $43.91 | $43.12 | $43.52 | $43.52 | 2,858,510 |
| 2024-03-12 | $43.28 | $44.32 | $43.19 | $43.98 | $43.98 | 3,750,170 |
| 2024-03-11 | $42.46 | $43.29 | $42.22 | $43.24 | $43.24 | 2,884,000 |
| 2024-03-08 | $42.05 | $42.72 | $41.86 | $42.38 | $42.38 | 2,593,650 |
| 2024-03-07 | $43.77 | $44.09 | $42.15 | $42.16 | $42.16 | 4,568,670 |
| 2024-03-06 | $44.68 | $45.03 | $43.75 | $44.10 | $44.10 | 3,194,900 |
| 2024-03-05 | $44.80 | $45.20 | $44.27 | $44.65 | $44.65 | 4,209,690 |
| 2024-03-04 | $44.10 | $45.75 | $43.96 | $45.20 | $45.20 | 4,586,000 |
| 2024-03-01 | $44.44 | $44.48 | $43.50 | $44.22 | $44.22 | 3,393,760 |
| 2024-02-29 | $43.45 | $44.99 | $43.35 | $44.22 | $44.22 | 6,571,820 |
| 2024-02-28 | $45.15 | $46.48 | $44.02 | $44.02 | $44.02 | 5,146,940 |
| 2024-02-27 | $43.90 | $45.13 | $43.56 | $45.13 | $45.13 | 3,472,920 |
| 2024-02-26 | $43.92 | $44.68 | $43.33 | $44.10 | $44.10 | 3,625,960 |
| 2024-02-23 | $44.03 | $44.38 | $43.42 | $43.93 | $43.93 | 3,407,820 |
| 2024-02-22 | $43.88 | $44.30 | $43.70 | $44.02 | $44.02 | 2,768,300 |
| 2024-02-21 | $44.09 | $45.15 | $43.33 | $44.01 | $44.01 | 3,589,220 |
| 2024-02-20 | $43.95 | $44.90 | $43.69 | $44.15 | $44.15 | 2,456,720 |
| 2024-02-19 | $45.50 | $45.68 | $43.63 | $44.33 | $44.33 | 4,852,790 |
| 2024-02-08 | $45.48 | $48.00 | $44.80 | $44.98 | $44.98 | 7,647,310 |
| 2024-02-07 | $41.31 | $45.21 | $41.16 | $45.13 | $45.13 | 8,410,750 |
| 2024-02-06 | $36.66 | $41.50 | $36.28 | $41.35 | $41.35 | 5,517,070 |
| 2024-02-05 | $36.48 | $38.68 | $33.00 | $37.40 | $37.40 | 5,219,110 |
| 2024-02-02 | $37.98 | $38.48 | $35.61 | $36.66 | $36.66 | 2,868,960 |
| 2024-02-01 | $37.48 | $38.49 | $37.11 | $37.90 | $37.90 | 2,217,480 |
| 2024-01-31 | $39.00 | $39.16 | $37.37 | $37.48 | $37.48 | 3,234,720 |
| 2024-01-30 | $40.31 | $40.79 | $39.31 | $39.35 | $39.35 | 1,809,960 |
| 2024-01-29 | $41.44 | $41.66 | $40.44 | $40.45 | $40.45 | 2,171,120 |
| 2024-01-26 | $42.77 | $42.92 | $41.39 | $41.49 | $41.49 | 2,377,790 |
| 2024-01-25 | $41.28 | $42.78 | $40.90 | $42.78 | $42.78 | 2,452,240 |
| 2024-01-24 | $40.88 | $41.66 | $39.83 | $41.28 | $41.28 | 2,136,810 |
| 2024-01-23 | $39.78 | $40.79 | $39.26 | $40.50 | $40.50 | 1,997,130 |
| 2024-01-22 | $41.82 | $41.86 | $39.42 | $39.70 | $39.70 | 2,705,780 |
| 2024-01-19 | $42.04 | $42.43 | $41.60 | $41.82 | $41.82 | 1,439,140 |
| 2024-01-18 | $42.01 | $42.10 | $40.92 | $41.94 | $41.94 | 2,599,300 |
| 2024-01-17 | $43.13 | $43.38 | $42.17 | $42.17 | $42.17 | 1,362,610 |
| 2024-01-16 | $43.84 | $43.84 | $42.48 | $43.13 | $43.13 | 2,130,520 |
| 2024-01-15 | $43.97 | $44.38 | $43.68 | $43.74 | $43.74 | 1,264,760 |
| 2024-01-12 | $44.65 | $44.84 | $44.10 | $44.10 | $44.10 | 1,325,780 |
| 2024-01-11 | $43.90 | $44.88 | $43.90 | $44.76 | $44.76 | 1,754,180 |
| 2024-01-10 | $44.07 | $44.56 | $43.20 | $43.89 | $43.89 | 1,638,360 |
| 2024-01-09 | $44.00 | $44.65 | $43.90 | $44.03 | $44.03 | 1,999,340 |
| 2024-01-08 | $45.70 | $45.90 | $44.02 | $44.05 | $44.05 | 2,775,600 |
| 2024-01-05 | $46.80 | $47.05 | $45.72 | $45.87 | $45.87 | 1,952,720 |
| 2024-01-04 | $47.47 | $47.64 | $46.73 | $46.81 | $46.81 | 1,288,060 |
| 2024-01-03 | $47.55 | $47.99 | $47.09 | $47.41 | $47.41 | 1,243,770 |
| 2024-01-02 | $48.02 | $48.30 | $47.38 | $47.46 | $47.46 | 1,587,440 |
| 2024-01-01 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 0 |
| 2023-12-29 | $47.50 | $48.33 | $47.38 | $48.00 | $48.00 | 2,183,450 |
| 2023-12-28 | $46.18 | $47.88 | $45.70 | $47.60 | $47.60 | 2,978,700 |
| 2023-12-27 | $46.70 | $46.85 | $45.55 | $46.22 | $46.22 | 2,808,330 |
| 2023-12-26 | $47.47 | $47.59 | $46.66 | $46.86 | $46.86 | 1,272,800 |
| 2023-12-25 | $47.08 | $48.27 | $47.03 | $47.41 | $47.41 | 1,807,030 |
| 2023-12-22 | $47.66 | $47.80 | $46.95 | $47.10 | $47.10 | 1,857,020 |
| 2023-12-21 | $47.19 | $47.74 | $46.39 | $47.55 | $47.55 | 3,015,190 |
| 2023-12-20 | $47.96 | $48.13 | $47.12 | $47.13 | $47.13 | 1,895,650 |
| 2023-12-19 | $48.02 | $48.38 | $47.56 | $47.93 | $47.93 | 1,539,600 |
| 2023-12-18 | $48.61 | $48.85 | $47.80 | $48.00 | $48.00 | 2,088,500 |
| 2023-12-15 | $48.55 | $49.30 | $48.40 | $48.60 | $48.60 | 1,829,550 |
| 2023-12-14 | $49.01 | $49.66 | $48.60 | $48.61 | $48.61 | 1,962,400 |
| 2023-12-13 | $49.09 | $49.88 | $48.89 | $49.01 | $49.01 | 2,971,020 |
| 2023-12-12 | $50.30 | $50.85 | $48.70 | $49.08 | $49.08 | 5,473,010 |
| 2023-12-11 | $50.30 | $51.22 | $49.00 | $50.85 | $50.85 | 3,759,430 |
| 2023-12-08 | $51.00 | $51.61 | $49.75 | $51.24 | $51.24 | 4,711,350 |
| 2023-12-07 | $50.72 | $51.70 | $50.30 | $51.19 | $51.19 | 3,116,640 |
| 2023-12-06 | $51.00 | $51.60 | $49.86 | $50.80 | $50.80 | 4,140,620 |
| 2023-12-05 | $51.60 | $53.58 | $51.50 | $51.55 | $51.55 | 5,572,270 |
| 2023-12-04 | $51.50 | $52.25 | $50.75 | $51.76 | $51.76 | 2,880,100 |
| 2023-12-01 | $51.32 | $53.00 | $51.29 | $51.68 | $51.68 | 3,418,500 |
| 2023-11-30 | $51.40 | $52.03 | $50.70 | $51.31 | $51.31 | 2,118,240 |
| 2023-11-29 | $51.96 | $53.17 | $51.41 | $51.41 | $51.41 | 2,849,540 |
| 2023-11-28 | $50.68 | $52.55 | $50.20 | $52.31 | $52.31 | 4,259,800 |
| 2023-11-27 | $52.08 | $52.20 | $50.42 | $50.68 | $50.68 | 3,883,990 |
| 2023-11-24 | $53.12 | $53.75 | $51.88 | $52.15 | $52.15 | 4,472,400 |
| 2023-11-23 | $54.25 | $54.77 | $52.52 | $53.18 | $53.18 | 5,304,560 |
| 2023-11-22 | $54.35 | $55.33 | $53.84 | $53.95 | $53.95 | 6,383,340 |
| 2023-11-21 | $52.55 | $55.58 | $52.50 | $55.10 | $55.10 | 9,444,560 |
| 2023-11-20 | $50.28 | $53.42 | $50.18 | $52.55 | $52.55 | 7,204,570 |
| 2023-11-17 | $49.59 | $50.16 | $49.51 | $50.10 | $50.10 | 1,456,700 |
| 2023-11-16 | $50.41 | $50.57 | $49.60 | $49.60 | $49.60 | 1,597,330 |
| 2023-11-15 | $50.90 | $51.10 | $50.30 | $50.48 | $50.48 | 1,316,170 |
| 2023-11-14 | $50.35 | $50.70 | $50.06 | $50.48 | $50.48 | 1,428,500 |
| 2023-11-13 | $50.14 | $50.50 | $49.76 | $50.15 | $50.15 | 1,341,340 |
| 2023-11-10 | $50.22 | $50.55 | $50.02 | $50.08 | $50.08 | 1,467,960 |
| 2023-11-09 | $51.13 | $51.58 | $50.39 | $50.45 | $50.45 | 1,800,220 |
| 2023-11-08 | $50.29 | $51.57 | $50.23 | $50.92 | $50.92 | 2,529,370 |
| 2023-11-07 | $50.65 | $50.85 | $50.25 | $50.32 | $50.32 | 1,481,670 |
| 2023-11-06 | $49.76 | $50.95 | $49.65 | $50.66 | $50.66 | 2,151,030 |
| 2023-11-03 | $48.87 | $49.80 | $48.75 | $49.48 | $49.48 | 1,754,150 |
| 2023-11-02 | $49.48 | $49.92 | $48.89 | $48.90 | $48.90 | 1,535,190 |
| 2023-11-01 | $49.59 | $49.80 | $48.83 | $49.55 | $49.55 | 2,047,130 |
| 2023-10-31 | $48.77 | $49.65 | $48.57 | $49.21 | $49.21 | 2,547,600 |
| 2023-10-30 | $47.68 | $49.00 | $47.68 | $48.87 | $48.87 | 2,910,200 |
| 2023-10-27 | $46.49 | $48.40 | $46.12 | $48.02 | $48.02 | 3,179,860 |
| 2023-10-26 | $46.69 | $46.99 | $46.00 | $46.60 | $46.60 | 2,063,900 |
| 2023-10-25 | $47.08 | $47.65 | $47.00 | $47.00 | $47.00 | 2,267,440 |
| 2023-10-24 | $46.55 | $47.35 | $46.06 | $46.94 | $46.94 | 2,296,000 |
| 2023-10-23 | $48.32 | $48.32 | $46.22 | $46.37 | $46.37 | 2,637,970 |
| 2023-10-20 | $49.68 | $49.78 | $48.09 | $48.32 | $48.32 | 3,343,730 |
| 2023-10-19 | $49.99 | $50.45 | $49.68 | $49.70 | $49.70 | 1,906,470 |
| 2023-10-18 | $51.78 | $51.78 | $49.93 | $50.39 | $50.39 | 3,123,790 |
| 2023-10-17 | $51.94 | $52.15 | $51.32 | $51.74 | $51.74 | 1,467,000 |
| 2023-10-16 | $53.15 | $53.48 | $51.71 | $51.93 | $51.93 | 2,016,880 |
| 2023-10-13 | $52.66 | $53.43 | $52.42 | $53.10 | $53.10 | 1,848,570 |
| 2023-10-12 | $52.50 | $53.50 | $52.42 | $52.87 | $52.87 | 2,152,950 |
| 2023-10-11 | $51.45 | $53.18 | $51.43 | $52.19 | $52.19 | 2,845,040 |
| 2023-10-10 | $52.00 | $52.27 | $51.23 | $51.45 | $51.45 | 1,356,600 |
| 2023-10-09 | $52.07 | $52.07 | $51.00 | $51.86 | $51.86 | 1,894,510 |
| 2023-09-28 | $53.50 | $53.51 | $52.06 | $52.17 | $52.17 | 2,700,230 |
| 2023-09-27 | $52.55 | $53.50 | $52.36 | $53.40 | $53.40 | 1,899,540 |
| 2023-09-26 | $53.26 | $53.30 | $52.41 | $52.55 | $52.55 | 979,900 |
| 2023-09-25 | $53.45 | $53.45 | $52.83 | $53.14 | $53.14 | 1,275,740 |
| 2023-09-22 | $52.35 | $53.50 | $51.80 | $53.41 | $53.41 | 1,361,700 |
| 2023-09-21 | $52.76 | $53.12 | $52.30 | $52.35 | $52.35 | 1,221,970 |
| 2023-09-20 | $53.35 | $53.70 | $53.00 | $53.04 | $53.04 | 1,144,500 |
| 2023-09-19 | $53.82 | $54.10 | $53.20 | $53.35 | $53.35 | 1,043,960 |
| 2023-09-18 | $53.22 | $53.97 | $53.22 | $53.80 | $53.80 | 1,572,500 |
| 2023-09-15 | $53.00 | $53.69 | $52.86 | $53.19 | $53.19 | 1,465,270 |
| 2023-09-14 | $52.86 | $53.11 | $52.33 | $52.85 | $52.85 | 1,222,460 |
| 2023-09-13 | $53.60 | $53.79 | $52.59 | $52.82 | $52.82 | 1,178,320 |
| 2023-09-12 | $53.27 | $53.87 | $53.27 | $53.50 | $53.50 | 940,930 |
| 2023-09-11 | $52.50 | $53.48 | $52.32 | $53.27 | $53.27 | 1,491,940 |
| 2023-09-08 | $52.77 | $52.86 | $52.22 | $52.50 | $52.50 | 1,129,200 |
| 2023-09-07 | $53.37 | $53.60 | $52.43 | $52.46 | $52.46 | 1,520,660 |
| 2023-09-06 | $53.66 | $53.90 | $53.37 | $53.40 | $53.40 | 1,190,690 |
| 2023-09-05 | $54.02 | $54.48 | $53.70 | $53.86 | $53.86 | 1,437,510 |
| 2023-09-04 | $53.90 | $54.30 | $53.62 | $54.24 | $54.24 | 1,383,950 |
| 2023-09-01 | $54.00 | $54.00 | $53.61 | $53.77 | $53.77 | 785,840 |
| 2023-08-31 | $53.70 | $53.95 | $53.23 | $53.72 | $53.72 | 1,139,090 |
| 2023-08-30 | $53.55 | $54.24 | $53.40 | $53.70 | $53.70 | 1,567,370 |
| 2023-08-29 | $52.06 | $53.72 | $51.55 | $53.56 | $53.56 | 2,424,580 |
| 2023-08-28 | $54.20 | $54.97 | $51.86 | $52.07 | $52.07 | 2,754,260 |
| 2023-08-25 | $52.00 | $52.36 | $51.17 | $51.46 | $51.46 | 1,800,070 |
| 2023-08-24 | $52.55 | $52.93 | $51.71 | $52.10 | $52.10 | 2,055,920 |
| 2023-08-23 | $53.50 | $53.96 | $52.60 | $52.60 | $52.60 | 1,988,810 |
| 2023-08-22 | $53.35 | $54.00 | $52.45 | $53.51 | $53.51 | 2,085,010 |
| 2023-08-21 | $54.13 | $54.61 | $53.28 | $53.35 | $53.35 | 1,896,400 |
| 2023-08-18 | $55.49 | $55.55 | $54.02 | $54.03 | $54.03 | 1,859,080 |
| 2023-08-17 | $55.00 | $55.55 | $54.39 | $55.45 | $55.45 | 1,807,640 |
| 2023-08-16 | $54.90 | $57.40 | $54.80 | $55.15 | $55.15 | 3,187,470 |
| 2023-08-15 | $55.12 | $55.42 | $54.35 | $54.90 | $54.90 | 2,166,870 |
| 2023-08-14 | $55.10 | $55.96 | $54.00 | $55.19 | $55.19 | 5,582,650 |
| 2023-08-11 | $60.30 | $60.45 | $58.85 | $58.90 | $58.90 | 2,222,310 |
| 2023-08-10 | $60.88 | $60.95 | $59.79 | $60.16 | $60.16 | 2,211,360 |
| 2023-08-09 | $59.40 | $61.19 | $59.22 | $60.52 | $60.52 | 3,450,890 |
| 2023-08-08 | $59.45 | $59.83 | $58.78 | $59.75 | $59.75 | 1,733,670 |
| 2023-08-07 | $60.18 | $60.44 | $59.16 | $59.44 | $59.44 | 2,351,380 |
| 2023-08-04 | $60.20 | $60.69 | $59.92 | $60.34 | $60.34 | 2,513,890 |
| 2023-08-03 | $58.88 | $60.29 | $58.76 | $60.15 | $60.15 | 2,656,710 |
| 2023-08-02 | $59.41 | $59.93 | $58.70 | $58.96 | $58.96 | 2,256,260 |
| 2023-08-01 | $60.09 | $60.86 | $59.61 | $59.75 | $59.75 | 2,225,980 |
| 2023-07-31 | $59.74 | $60.33 | $59.71 | $60.08 | $60.08 | 2,761,590 |
| 2023-07-28 | $59.11 | $59.79 | $59.00 | $59.73 | $59.73 | 2,061,600 |
| 2023-07-27 | $59.20 | $59.95 | $58.79 | $59.12 | $59.12 | 1,886,320 |
| 2023-07-26 | $58.58 | $59.76 | $58.48 | $59.07 | $59.07 | 2,100,580 |
| 2023-07-25 | $58.32 | $58.66 | $58.08 | $58.58 | $58.58 | 1,569,080 |
| 2023-07-24 | $57.63 | $58.48 | $57.63 | $58.05 | $58.05 | 1,102,330 |
| 2023-07-21 | $57.02 | $58.23 | $57.00 | $57.98 | $57.98 | 1,331,830 |
| 2023-07-20 | $57.72 | $58.10 | $57.41 | $57.41 | $57.41 | 1,395,130 |
| 2023-07-19 | $57.51 | $58.08 | $57.47 | $57.57 | $57.57 | 1,031,540 |
| 2023-07-18 | $57.39 | $57.98 | $57.20 | $57.74 | $57.74 | 1,342,400 |
| 2023-07-17 | $59.00 | $59.00 | $57.06 | $57.42 | $57.42 | 2,997,800 |
| 2023-07-14 | $59.37 | $59.60 | $58.88 | $59.16 | $59.16 | 2,176,970 |
| 2023-07-13 | $59.13 | $60.10 | $59.12 | $59.60 | $59.60 | 2,116,400 |
| 2023-07-12 | $60.18 | $60.30 | $59.04 | $59.14 | $59.14 | 2,100,560 |
| 2023-07-11 | $60.03 | $60.37 | $59.83 | $60.30 | $60.30 | 1,642,450 |
| 2023-07-10 | $59.28 | $60.46 | $59.08 | $60.44 | $60.44 | 2,816,280 |
| 2023-07-07 | $59.07 | $59.52 | $58.73 | $58.95 | $58.95 | 1,518,200 |
| 2023-07-06 | $59.78 | $59.78 | $59.06 | $59.32 | $59.32 | 1,717,800 |
| 2023-07-05 | $60.25 | $60.50 | $59.41 | $59.49 | $59.49 | 2,057,800 |
| 2023-07-04 | $60.02 | $60.65 | $59.54 | $60.50 | $60.50 | 2,808,720 |
| 2023-07-03 | $59.88 | $60.35 | $59.31 | $60.23 | $60.23 | 2,538,420 |
| 2023-06-30 | $59.62 | $60.64 | $59.61 | $59.99 | $59.99 | 2,781,790 |
| 2023-06-29 | $61.06 | $62.97 | $60.17 | $60.21 | $60.21 | 5,576,270 |
| 2023-06-28 | $59.73 | $60.73 | $59.33 | $60.73 | $60.73 | 2,901,980 |
| 2023-06-27 | $60.03 | $60.95 | $59.29 | $59.96 | $59.96 | 2,933,910 |
| 2023-06-26 | $59.43 | $61.12 | $58.89 | $60.00 | $60.00 | 4,208,190 |
| 2023-06-21 | $61.43 | $61.43 | $59.70 | $59.73 | $59.73 | 4,445,640 |
| 2023-06-20 | $57.62 | $61.61 | $57.51 | $61.56 | $61.56 | 9,412,440 |
| 2023-06-19 | $59.00 | $59.15 | $57.61 | $57.85 | $57.85 | 2,343,510 |
| 2023-06-16 | $57.80 | $58.49 | $57.46 | $58.32 | $58.32 | 2,765,140 |
| 2023-06-15 | $57.11 | $57.80 | $56.83 | $57.73 | $57.73 | 2,377,470 |
| 2023-06-14 | $56.83 | $58.93 | $56.83 | $57.32 | $57.32 | 3,482,540 |
| 2023-06-13 | $56.01 | $56.83 | $55.85 | $56.78 | $56.78 | 2,201,560 |
| 2023-06-12 | $56.00 | $56.50 | $54.80 | $56.28 | $56.28 | 2,834,720 |
| 2023-06-09 | $56.13 | $57.00 | $55.52 | $55.87 | $55.87 | 3,274,750 |
| 2023-06-08 | $56.81 | $56.87 | $55.66 | $56.13 | $56.13 | 2,918,320 |
| 2023-06-07 | $58.59 | $58.65 | $56.75 | $56.96 | $56.96 | 3,698,860 |
| 2023-06-06 | $60.00 | $60.35 | $58.80 | $59.20 | $58.20 | 2,657,720 |
| 2023-06-05 | $60.35 | $60.82 | $59.67 | $60.11 | $59.09 | 2,644,960 |
| 2023-06-02 | $60.40 | $60.40 | $59.52 | $60.11 | $60.11 | 2,619,200 |
| 2023-06-01 | $58.90 | $60.49 | $57.50 | $59.97 | $59.97 | 4,231,030 |
| 2023-05-31 | $59.03 | $61.08 | $58.76 | $58.89 | $58.89 | 5,194,800 |
| 2023-05-30 | $58.64 | $59.45 | $58.22 | $59.15 | $59.15 | 2,160,460 |
| 2023-05-29 | $58.70 | $59.12 | $58.40 | $58.72 | $58.72 | 1,911,850 |
| 2023-05-26 | $58.13 | $58.80 | $57.30 | $58.55 | $58.55 | 2,423,640 |
| 2023-05-25 | $58.38 | $58.77 | $57.00 | $58.13 | $58.13 | 3,363,010 |
| 2023-05-24 | $59.88 | $59.99 | $58.32 | $58.38 | $58.38 | 4,181,430 |
| 2023-05-23 | $59.99 | $61.24 | $59.99 | $60.25 | $60.25 | 4,279,840 |
| 2023-05-22 | $60.37 | $60.80 | $59.60 | $60.08 | $60.08 | 2,838,660 |
| 2023-05-19 | $59.42 | $60.18 | $59.06 | $60.15 | $60.15 | 3,162,450 |
| 2023-05-18 | $59.19 | $60.29 | $58.72 | $59.42 | $59.42 | 3,626,450 |
| 2023-05-17 | $59.25 | $59.25 | $58.63 | $59.21 | $59.21 | 1,972,100 |
| 2023-05-16 | $59.46 | $59.99 | $58.82 | $59.42 | $59.42 | 2,568,700 |
| 2023-05-15 | $58.69 | $59.52 | $58.12 | $59.43 | $59.43 | 2,952,840 |
| 2023-05-12 | $59.44 | $59.98 | $58.69 | $59.00 | $59.00 | 2,938,560 |
| 2023-05-11 | $59.90 | $61.15 | $59.40 | $59.56 | $59.56 | 3,460,360 |
| 2023-05-10 | $59.63 | $60.80 | $59.00 | $59.80 | $59.80 | 4,537,570 |
| 2023-05-09 | $60.31 | $61.30 | $59.56 | $59.62 | $59.62 | 4,390,160 |
| 2023-05-08 | $60.43 | $60.69 | $59.50 | $60.23 | $60.23 | 4,240,070 |
| 2023-05-05 | $61.10 | $61.49 | $59.97 | $60.62 | $60.62 | 3,907,280 |
| 2023-05-04 | $62.20 | $64.56 | $61.35 | $61.50 | $61.50 | 5,961,840 |
| 2023-05-03 | $62.08 | $62.08 | $62.08 | $62.08 | $62.08 | 0 |
| 2023-05-02 | $62.08 | $62.08 | $62.08 | $62.08 | $62.08 | 0 |
| 2023-04-28 | $62.03 | $63.53 | $61.57 | $62.08 | $62.08 | 5,269,340 |
| 2023-04-27 | $59.97 | $63.28 | $59.36 | $62.56 | $62.56 | 8,683,920 |
| 2023-04-26 | $61.74 | $62.00 | $58.89 | $59.70 | $59.70 | 12,176,120 |
| 2023-04-25 | $66.88 | $67.25 | $64.38 | $65.05 | $65.05 | 7,518,370 |
| 2023-04-24 | $68.56 | $69.32 | $66.13 | $66.77 | $66.77 | 8,260,570 |
| 2023-04-21 | $71.00 | $72.33 | $68.00 | $68.32 | $68.32 | 8,721,950 |
| 2023-04-20 | $70.55 | $71.15 | $69.03 | $70.32 | $70.32 | 6,576,010 |
| 2023-04-19 | $71.60 | $72.93 | $70.31 | $70.42 | $70.42 | 7,929,410 |
| 2023-04-18 | $72.71 | $73.30 | $71.57 | $71.57 | $71.57 | 6,731,590 |
| 2023-04-17 | $74.00 | $74.00 | $71.59 | $72.58 | $72.58 | 11,396,540 |
| 2023-04-14 | $76.51 | $78.43 | $73.40 | $75.32 | $75.32 | 14,278,760 |
| 2023-04-13 | $74.25 | $79.60 | $73.60 | $75.31 | $75.31 | 21,262,040 |
| 2023-04-12 | $71.72 | $75.45 | $71.53 | $74.27 | $74.27 | 13,660,840 |
| 2023-04-11 | $71.48 | $72.98 | $70.80 | $71.81 | $71.81 | 8,370,690 |
| 2023-04-10 | $74.91 | $76.90 | $71.22 | $71.56 | $71.56 | 13,307,850 |
| 2023-04-07 | $74.17 | $76.76 | $73.43 | $73.92 | $73.92 | 13,459,050 |
| 2023-04-06 | $70.00 | $75.98 | $68.80 | $75.50 | $75.50 | 18,600,950 |
| 2023-04-05 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 0 |
| 2023-04-04 | $72.22 | $72.41 | $70.00 | $70.35 | $70.35 | 10,749,850 |
| 2023-04-03 | $69.00 | $73.07 | $68.50 | $72.69 | $72.69 | 17,697,050 |
| 2023-03-31 | $67.95 | $70.71 | $65.79 | $69.00 | $69.00 | 17,061,660 |
| 2023-03-30 | $69.59 | $70.30 | $67.42 | $67.60 | $67.60 | 12,908,300 |
| 2023-03-29 | $74.44 | $75.08 | $69.30 | $70.90 | $70.90 | 19,157,660 |
| 2023-03-28 | $78.98 | $79.85 | $73.99 | $74.36 | $74.36 | 31,120,290 |
| 2023-03-27 | $65.03 | $75.83 | $64.21 | $75.83 | $75.83 | 29,414,070 |
| 2023-03-24 | $59.74 | $63.26 | $59.74 | $63.19 | $63.19 | 12,587,980 |
| 2023-03-23 | $59.21 | $59.80 | $59.00 | $59.47 | $59.47 | 3,331,130 |
| 2023-03-22 | $59.28 | $59.80 | $58.60 | $59.26 | $59.26 | 3,172,570 |
| 2023-03-21 | $58.60 | $59.84 | $58.28 | $59.28 | $59.28 | 4,915,850 |
| 2023-03-20 | $57.58 | $59.03 | $57.58 | $58.51 | $58.51 | 5,092,820 |
| 2023-03-17 | $57.28 | $57.98 | $57.13 | $57.46 | $57.46 | 3,533,010 |
| 2023-03-16 | $56.88 | $58.18 | $56.68 | $57.21 | $57.21 | 2,993,600 |
| 2023-03-15 | $56.70 | $57.99 | $56.70 | $56.93 | $56.93 | 2,849,360 |
| 2023-03-14 | $57.01 | $57.72 | $56.08 | $56.62 | $56.62 | 2,817,730 |
| 2023-03-13 | $57.62 | $57.75 | $56.68 | $57.34 | $57.34 | 3,110,600 |
| 2023-03-10 | $56.80 | $58.55 | $56.61 | $58.02 | $58.02 | 4,313,560 |
| 2023-03-09 | $57.11 | $57.60 | $56.80 | $57.03 | $57.03 | 2,029,520 |
| 2023-03-08 | $57.83 | $58.00 | $56.94 | $57.10 | $57.10 | 2,993,110 |
| 2023-03-07 | $58.30 | $59.70 | $57.79 | $57.82 | $57.82 | 5,421,510 |
| 2023-03-06 | $57.70 | $59.77 | $57.34 | $58.15 | $58.15 | 5,618,900 |
| 2023-03-03 | $55.96 | $58.75 | $55.90 | $57.92 | $57.92 | 7,720,190 |
| 2023-03-02 | $56.50 | $56.57 | $55.88 | $56.02 | $56.02 | 1,817,740 |
| 2023-03-01 | $55.55 | $56.47 | $55.50 | $56.46 | $56.46 | 2,244,690 |
| 2023-02-28 | $55.16 | $55.89 | $55.10 | $55.67 | $55.67 | 1,949,680 |
| 2023-02-27 | $55.80 | $56.04 | $55.07 | $55.16 | $55.16 | 1,969,670 |
| 2023-02-24 | $56.16 | $56.47 | $55.86 | $56.00 | $56.00 | 1,318,230 |
| 2023-02-23 | $56.60 | $57.09 | $55.93 | $56.13 | $56.13 | 2,289,510 |
| 2023-02-22 | $56.01 | $56.90 | $55.90 | $56.65 | $56.65 | 1,997,440 |
| 2023-02-21 | $56.42 | $56.80 | $55.65 | $56.34 | $56.34 | 2,354,320 |
| 2023-02-20 | $56.09 | $56.64 | $55.48 | $56.49 | $56.49 | 3,007,420 |
| 2023-02-17 | $56.09 | $56.09 | $56.09 | $56.09 | $56.09 | 2,783,080 |
| 2023-02-16 | $57.67 | $57.88 | $55.86 | $56.21 | $56.21 | 4,347,400 |
| 2023-02-15 | $57.66 | $57.90 | $57.06 | $57.56 | $57.56 | 2,802,210 |
| 2023-02-14 | $58.08 | $58.48 | $57.41 | $57.72 | $57.72 | 2,680,200 |
| 2023-02-13 | $58.40 | $58.88 | $57.58 | $58.08 | $58.08 | 4,688,230 |
| 2023-02-10 | $56.79 | $60.00 | $56.44 | $58.41 | $58.41 | 7,297,430 |
| 2023-02-09 | $56.06 | $56.84 | $56.02 | $56.79 | $56.79 | 2,778,440 |
| 2023-02-08 | $56.29 | $56.98 | $55.99 | $56.18 | $56.18 | 2,477,010 |
| 2023-02-07 | $56.03 | $56.55 | $55.68 | $56.00 | $56.00 | 2,237,200 |
| 2023-02-06 | $56.82 | $57.15 | $56.06 | $56.15 | $56.15 | 2,797,770 |
| 2023-02-03 | $56.00 | $57.32 | $55.88 | $56.82 | $56.82 | 5,134,310 |
| 2023-02-02 | $55.12 | $56.18 | $54.91 | $55.98 | $55.98 | 3,332,220 |
| 2023-02-01 | $54.42 | $55.15 | $54.39 | $55.10 | $55.10 | 2,424,990 |
| 2023-01-31 | $54.65 | $55.47 | $54.27 | $54.40 | $54.40 | 1,989,460 |
| 2023-01-30 | $54.99 | $55.50 | $54.73 | $54.85 | $54.85 | 2,558,060 |
| 2023-01-20 | $54.59 | $55.09 | $54.32 | $54.57 | $54.57 | 1,843,850 |
| 2023-01-19 | $54.00 | $54.48 | $53.53 | $54.48 | $54.48 | 1,928,670 |
| 2023-01-18 | $53.89 | $54.20 | $53.88 | $54.11 | $54.11 | 1,355,550 |
| 2023-01-17 | $54.13 | $54.41 | $53.55 | $53.88 | $53.88 | 1,735,140 |
| 2023-01-16 | $53.59 | $54.66 | $53.50 | $54.12 | $54.12 | 3,330,300 |
| 2023-01-13 | $53.06 | $53.53 | $52.86 | $53.47 | $53.47 | 2,144,030 |
| 2023-01-12 | $52.70 | $53.35 | $52.44 | $53.15 | $53.15 | 2,080,190 |
| 2023-01-11 | $52.90 | $53.50 | $52.68 | $52.75 | $52.75 | 1,823,290 |
| 2023-01-10 | $52.90 | $53.18 | $52.50 | $52.99 | $52.99 | 1,797,830 |
| 2023-01-09 | $53.00 | $53.30 | $52.89 | $52.90 | $52.90 | 1,982,530 |
| 2023-01-06 | $53.25 | $53.97 | $52.83 | $53.06 | $53.06 | 2,672,900 |
| 2023-01-05 | $52.66 | $53.27 | $52.28 | $53.18 | $53.18 | 2,189,940 |
| 2023-01-04 | $52.58 | $52.67 | $52.03 | $52.44 | $52.44 | 1,912,150 |
| 2023-01-03 | $51.59 | $52.47 | $51.58 | $52.35 | $52.35 | 1,730,930 |
| 2023-01-02 | $51.69 | $51.69 | $51.69 | $51.69 | $51.69 | 0 |
| 2022-12-30 | $51.69 | $52.70 | $51.50 | $51.69 | $51.69 | 1,690,520 |
| 2022-12-29 | $51.68 | $52.05 | $51.44 | $51.70 | $51.70 | 1,348,520 |
| 2022-12-28 | $51.95 | $52.44 | $51.71 | $51.80 | $51.80 | 1,756,130 |
| 2022-12-27 | $52.88 | $52.90 | $51.54 | $52.25 | $52.25 | 2,397,210 |
| 2022-12-26 | $52.45 | $53.19 | $52.33 | $52.85 | $52.85 | 1,537,660 |
| 2022-12-23 | $51.88 | $52.88 | $51.88 | $52.67 | $52.67 | 1,499,970 |
| 2022-12-22 | $53.20 | $53.40 | $52.05 | $52.25 | $52.25 | 2,217,370 |
| 2022-12-21 | $53.50 | $53.70 | $52.58 | $52.76 | $52.76 | 2,174,980 |
| 2022-12-20 | $54.52 | $54.88 | $53.28 | $53.50 | $53.50 | 2,484,420 |
| 2022-12-19 | $56.89 | $57.05 | $54.37 | $54.53 | $54.53 | 4,539,540 |
| 2022-12-16 | $56.77 | $57.46 | $56.60 | $56.89 | $56.89 | 2,685,160 |
| 2022-12-15 | $57.01 | $57.57 | $56.51 | $56.98 | $56.98 | 2,780,180 |
| 2022-12-14 | $58.20 | $58.20 | $56.71 | $56.98 | $56.98 | 4,027,580 |
| 2022-12-13 | $59.25 | $59.25 | $57.40 | $58.36 | $58.36 | 4,953,990 |
| 2022-12-12 | $58.69 | $60.19 | $58.23 | $59.15 | $59.15 | 8,790,830 |
| 2022-12-09 | $55.40 | $57.98 | $55.25 | $57.87 | $57.87 | 12,103,200 |
| 2022-12-08 | $55.82 | $56.00 | $54.81 | $55.25 | $55.25 | 5,141,700 |
| 2022-12-07 | $55.35 | $56.15 | $55.21 | $55.82 | $55.82 | 4,281,130 |
| 2022-12-06 | $56.09 | $56.55 | $55.35 | $55.57 | $55.57 | 5,250,480 |
| 2022-12-05 | $56.00 | $56.99 | $54.38 | $56.23 | $56.23 | 10,193,820 |
| 2022-12-01 | $60.08 | $60.27 | $58.57 | $58.86 | $58.86 | 4,641,770 |
| 2022-11-30 | $60.51 | $61.10 | $59.10 | $60.03 | $60.03 | 4,800,930 |
| 2022-11-29 | $57.61 | $61.00 | $57.50 | $60.51 | $60.51 | 6,097,920 |
| 2022-11-28 | $58.00 | $59.18 | $57.44 | $57.72 | $57.72 | 3,068,780 |
| 2022-11-25 | $59.38 | $59.61 | $57.82 | $58.81 | $58.81 | 2,768,540 |
| 2022-11-24 | $59.08 | $59.90 | $58.82 | $59.37 | $59.37 | 2,074,850 |
| 2022-11-23 | $59.90 | $60.28 | $58.72 | $59.09 | $59.09 | 3,450,390 |
| 2022-11-22 | $62.00 | $63.21 | $59.98 | $60.22 | $60.22 | 6,068,130 |
| 2022-11-21 | $61.00 | $62.83 | $60.17 | $62.73 | $62.73 | 6,792,720 |
| 2022-11-18 | $60.30 | $61.82 | $60.30 | $61.63 | $61.63 | 4,960,490 |
| 2022-11-17 | $60.30 | $62.00 | $59.77 | $60.80 | $60.80 | 4,626,470 |
| 2022-11-16 | $60.00 | $61.28 | $59.10 | $60.39 | $60.39 | 5,374,570 |
| 2022-11-15 | $59.00 | $59.60 | $58.38 | $59.60 | $59.60 | 4,055,750 |
| 2022-11-14 | $58.01 | $59.86 | $56.84 | $58.88 | $58.88 | 4,764,690 |
| 2022-11-11 | $59.96 | $60.64 | $58.19 | $58.21 | $58.21 | 6,750,200 |
| 2022-11-10 | $57.73 | $59.49 | $57.56 | $58.75 | $58.75 | 4,027,050 |
| 2022-11-09 | $57.64 | $58.47 | $57.60 | $58.00 | $58.00 | 1,997,890 |
| 2022-11-08 | $58.77 | $58.82 | $57.68 | $57.99 | $57.99 | 1,920,440 |
| 2022-11-07 | $58.85 | $59.44 | $58.09 | $58.54 | $58.54 | 2,701,080 |
| 2022-11-04 | $58.00 | $59.37 | $57.90 | $58.85 | $58.85 | 3,763,610 |
| 2022-11-03 | $57.76 | $58.33 | $57.37 | $57.89 | $57.89 | 2,925,990 |
| 2022-11-02 | $57.40 | $59.37 | $56.91 | $58.50 | $58.50 | 5,117,330 |
| 2022-11-01 | $55.79 | $57.46 | $55.31 | $57.40 | $57.40 | 3,996,320 |
| 2022-10-31 | $54.72 | $56.10 | $54.43 | $55.47 | $55.47 | 2,540,450 |
| 2022-10-28 | $56.60 | $57.50 | $54.50 | $54.72 | $54.72 | 2,958,090 |
| 2022-10-27 | $57.00 | $57.27 | $55.42 | $56.85 | $56.85 | 3,520,330 |
| 2022-10-26 | $53.58 | $56.80 | $53.56 | $55.99 | $55.99 | 4,547,240 |
| 2022-10-25 | $55.05 | $55.94 | $53.61 | $53.92 | $53.92 | 3,097,910 |
| 2022-10-24 | $56.81 | $57.98 | $55.22 | $55.51 | $55.51 | 3,444,110 |
| 2022-10-21 | $56.92 | $57.54 | $56.40 | $57.09 | $57.09 | 2,382,560 |
| 2022-10-20 | $56.90 | $57.98 | $56.38 | $56.96 | $56.96 | 3,516,870 |
| 2022-10-19 | $57.10 | $59.66 | $56.53 | $57.36 | $57.36 | 5,057,830 |
| 2022-10-18 | $57.46 | $57.85 | $56.30 | $57.34 | $57.34 | 3,457,110 |
| 2022-10-17 | $56.70 | $58.08 | $56.33 | $56.96 | $56.96 | 4,012,750 |
| 2022-10-14 | $54.58 | $57.49 | $54.58 | $56.68 | $56.68 | 5,242,950 |
| 2022-10-13 | $53.21 | $54.67 | $53.00 | $54.14 | $54.14 | 2,446,320 |
| 2022-10-12 | $52.10 | $53.44 | $50.91 | $53.39 | $53.39 | 2,127,690 |
| 2022-10-11 | $52.78 | $52.96 | $51.47 | $52.34 | $52.34 | 1,720,730 |
| 2022-10-10 | $53.42 | $54.35 | $52.62 | $52.78 | $52.78 | 2,435,480 |
| 2022-09-30 | $53.01 | $54.33 | $53.00 | $53.33 | $53.33 | 1,760,020 |
| 2022-09-29 | $53.30 | $54.76 | $53.09 | $53.38 | $53.38 | 2,510,430 |
| 2022-09-28 | $53.76 | $54.85 | $53.05 | $53.06 | $53.06 | 2,060,540 |
| 2022-09-27 | $51.72 | $54.15 | $51.72 | $54.01 | $54.01 | 3,131,200 |
| 2022-09-26 | $53.41 | $53.46 | $51.67 | $51.67 | $51.67 | 2,450,590 |
| 2022-09-23 | $54.52 | $54.77 | $53.13 | $53.60 | $53.60 | 1,850,590 |
| 2022-09-22 | $54.34 | $55.14 | $54.21 | $54.53 | $54.53 | 1,379,880 |
| 2022-09-21 | $54.50 | $55.33 | $53.55 | $54.81 | $54.81 | 1,665,530 |
| 2022-09-20 | $54.75 | $55.29 | $54.58 | $54.85 | $54.85 | 1,463,830 |
| 2022-09-19 | $55.99 | $56.15 | $54.47 | $54.50 | $54.50 | 2,297,820 |
| 2022-09-16 | $57.00 | $57.55 | $55.59 | $55.66 | $55.66 | 2,876,100 |
| 2022-09-15 | $58.37 | $58.98 | $56.88 | $57.19 | $57.19 | 3,212,290 |
| 2022-09-14 | $58.61 | $58.62 | $57.47 | $58.06 | $58.06 | 3,197,860 |
| 2022-09-13 | $59.00 | $59.99 | $58.50 | $59.21 | $59.21 | 2,557,280 |
| 2022-09-12 | $59.00 | $59.00 | $59.00 | $59.00 | $59.00 | 0 |
| 2022-09-09 | $59.30 | $59.47 | $58.56 | $59.00 | $59.00 | 3,611,210 |
| 2022-09-08 | $60.19 | $60.38 | $58.90 | $59.00 | $59.00 | 2,420,530 |
| 2022-09-07 | $60.38 | $60.80 | $59.80 | $60.21 | $60.21 | 1,628,100 |
| 2022-09-06 | $60.59 | $60.69 | $59.55 | $60.38 | $60.38 | 1,434,930 |
| 2022-09-05 | $60.52 | $61.15 | $59.39 | $60.68 | $60.68 | 2,344,640 |
| 2022-09-02 | $61.02 | $61.30 | $60.42 | $60.86 | $60.86 | 1,878,450 |
| 2022-09-01 | $60.35 | $61.17 | $59.99 | $60.84 | $60.84 | 2,299,410 |
| 2022-08-31 | $60.22 | $60.96 | $59.70 | $60.38 | $60.38 | 2,286,690 |
| 2022-08-30 | $60.11 | $61.20 | $59.76 | $60.36 | $60.36 | 1,472,800 |
| 2022-08-29 | $59.00 | $60.15 | $58.84 | $60.11 | $60.11 | 1,540,650 |
| 2022-08-26 | $59.32 | $60.17 | $59.06 | $59.92 | $59.92 | 1,682,450 |
| 2022-08-25 | $58.88 | $59.40 | $58.51 | $59.32 | $59.32 | 1,831,870 |
| 2022-08-24 | $60.09 | $60.49 | $58.85 | $58.89 | $58.89 | 2,270,280 |
| 2022-08-23 | $60.44 | $60.52 | $59.78 | $60.06 | $60.06 | 1,708,660 |
| 2022-08-22 | $60.70 | $60.70 | $59.62 | $60.42 | $60.42 | 1,612,070 |
| 2022-08-19 | $61.20 | $61.85 | $60.63 | $60.68 | $60.68 | 2,275,210 |
| 2022-08-18 | $61.98 | $61.98 | $61.15 | $61.36 | $61.36 | 1,854,620 |
| 2022-08-17 | $61.63 | $63.18 | $61.61 | $62.01 | $62.01 | 2,832,250 |
| 2022-08-16 | $61.31 | $61.51 | $61.01 | $61.23 | $61.23 | 1,479,920 |
| 2022-08-15 | $61.91 | $61.95 | $60.75 | $61.16 | $61.16 | 2,286,510 |
| 2022-08-12 | $61.81 | $62.44 | $61.47 | $62.17 | $62.17 | 2,224,470 |
| 2022-08-11 | $60.95 | $61.95 | $60.88 | $61.83 | $61.83 | 2,569,070 |
| 2022-08-10 | $61.35 | $61.60 | $60.54 | $60.76 | $60.76 | 1,779,720 |
| 2022-08-09 | $61.02 | $61.38 | $60.52 | $61.35 | $61.35 | 2,138,600 |
| 2022-08-08 | $61.99 | $62.27 | $60.90 | $61.11 | $61.11 | 2,736,210 |
| 2022-08-05 | $59.58 | $61.80 | $59.47 | $61.78 | $61.78 | 3,737,170 |
| 2022-08-04 | $59.34 | $59.98 | $58.86 | $59.47 | $59.47 | 1,969,280 |
| 2022-08-03 | $59.20 | $60.49 | $58.84 | $58.93 | $58.93 | 2,957,660 |
| 2022-08-02 | $61.05 | $61.50 | $57.49 | $59.10 | $59.10 | 5,324,360 |
| 2022-08-01 | $62.01 | $62.01 | $60.90 | $61.85 | $61.85 | 2,194,410 |
| 2022-07-29 | $64.02 | $64.09 | $61.97 | $62.02 | $62.02 | 4,257,420 |
| 2022-07-28 | $63.99 | $64.48 | $63.88 | $64.02 | $64.02 | 2,573,240 |
| 2022-07-27 | $64.44 | $65.00 | $63.62 | $63.98 | $63.98 | 3,494,550 |
| 2022-07-26 | $66.07 | $66.15 | $63.80 | $64.45 | $64.45 | 4,251,830 |
| 2022-07-25 | $66.36 | $67.48 | $65.38 | $66.03 | $66.03 | 3,014,220 |
| 2022-07-22 | $66.95 | $67.43 | $65.18 | $65.87 | $65.87 | 2,753,030 |
| 2022-07-21 | $66.82 | $67.99 | $66.67 | $66.93 | $66.93 | 2,104,390 |
| 2022-07-20 | $67.00 | $67.75 | $66.88 | $67.10 | $67.10 | 2,360,520 |
| 2022-07-19 | $66.57 | $67.15 | $66.10 | $66.87 | $66.87 | 2,121,060 |
| 2022-07-18 | $65.55 | $66.77 | $64.87 | $66.56 | $66.56 | 2,637,370 |
| 2022-07-15 | $66.07 | $67.39 | $64.26 | $65.19 | $65.19 | 4,490,860 |
| 2022-07-14 | $66.76 | $68.48 | $66.60 | $67.07 | $67.07 | 3,202,090 |
| 2022-07-13 | $67.00 | $67.45 | $66.20 | $66.60 | $66.60 | 2,194,020 |
| 2022-07-12 | $67.41 | $67.95 | $66.00 | $66.88 | $66.88 | 3,991,610 |
| 2022-07-11 | $69.49 | $69.49 | $67.09 | $67.70 | $67.70 | 3,614,140 |
| 2022-07-08 | $68.99 | $69.94 | $68.90 | $69.50 | $69.50 | 2,621,720 |
| 2022-07-07 | $69.67 | $69.85 | $68.45 | $68.83 | $68.83 | 3,590,950 |
| 2022-07-06 | $71.01 | $71.66 | $69.23 | $69.64 | $69.64 | 3,951,350 |
| 2022-07-05 | $72.38 | $72.69 | $70.11 | $71.13 | $70.78 | 5,318,960 |
| 2022-07-04 | $71.28 | $73.17 | $70.70 | $72.92 | $72.57 | 5,809,870 |
| 2022-07-01 | $71.58 | $71.60 | $70.50 | $70.91 | $70.57 | 3,824,630 |
| 2022-06-30 | $70.03 | $72.28 | $70.03 | $71.70 | $71.35 | 6,221,230 |
| 2022-06-29 | $68.99 | $72.13 | $68.61 | $69.97 | $69.63 | 7,920,150 |
| 2022-06-28 | $69.00 | $69.25 | $67.62 | $69.25 | $68.91 | 4,283,530 |
| 2022-06-27 | $68.34 | $70.10 | $68.18 | $69.09 | $68.75 | 5,220,660 |
| 2022-06-24 | $67.50 | $68.55 | $67.07 | $68.11 | $67.78 | 3,528,370 |
| 2022-06-23 | $67.27 | $67.60 | $65.94 | $67.49 | $67.16 | 3,628,440 |
| 2022-06-22 | $68.16 | $68.95 | $67.22 | $67.27 | $66.94 | 3,633,660 |
| 2022-06-21 | $68.41 | $69.10 | $67.50 | $68.15 | $67.82 | 3,492,370 |
| 2022-06-20 | $68.07 | $69.25 | $67.85 | $68.37 | $68.04 | 4,534,480 |
| 2022-06-17 | $66.68 | $68.33 | $65.75 | $68.05 | $67.72 | 5,451,130 |
| 2022-06-16 | $66.24 | $67.40 | $66.18 | $66.93 | $66.60 | 4,266,320 |
| 2022-06-15 | $65.60 | $67.24 | $65.60 | $66.38 | $66.06 | 5,405,970 |
| 2022-06-14 | $66.66 | $67.25 | $64.01 | $65.72 | $65.40 | 4,798,690 |
| 2022-06-13 | $66.12 | $67.43 | $66.10 | $66.95 | $66.62 | 3,736,500 |
| 2022-06-10 | $64.81 | $67.55 | $64.81 | $67.55 | $67.22 | 6,895,510 |
| 2022-06-09 | $66.79 | $67.50 | $65.13 | $65.50 | $65.18 | 3,784,200 |
| 2022-06-08 | $66.50 | $67.96 | $65.62 | $66.79 | $66.47 | 5,325,060 |
| 2022-06-07 | $67.75 | $67.75 | $65.96 | $66.50 | $66.18 | 4,844,170 |
| 2022-06-06 | $65.61 | $67.24 | $65.06 | $67.24 | $66.91 | 4,561,800 |
| 2022-06-02 | $65.20 | $65.75 | $64.47 | $65.68 | $65.36 | 2,521,570 |
| 2022-06-01 | $65.52 | $66.55 | $65.13 | $65.45 | $65.13 | 2,690,550 |
| 2022-05-31 | $65.35 | $66.25 | $64.14 | $65.71 | $65.39 | 3,664,280 |
| 2022-05-30 | $65.99 | $66.00 | $64.32 | $65.35 | $65.03 | 3,587,740 |
| 2022-05-27 | $67.04 | $67.40 | $65.43 | $65.83 | $65.51 | 4,014,320 |
| 2022-05-26 | $67.50 | $68.20 | $65.81 | $66.29 | $65.97 | 4,134,700 |
| 2022-05-25 | $68.64 | $68.64 | $66.64 | $67.50 | $67.17 | 5,261,210 |
| 2022-05-24 | $69.69 | $72.60 | $68.55 | $69.00 | $68.66 | 10,721,140 |
| 2022-05-23 | $67.45 | $68.72 | $66.98 | $67.85 | $67.52 | 5,163,100 |
| 2022-05-20 | $65.31 | $66.66 | $65.12 | $66.27 | $65.95 | 3,344,190 |
| 2022-05-19 | $64.20 | $64.93 | $63.66 | $64.87 | $64.55 | 2,608,330 |
| 2022-05-18 | $65.43 | $65.99 | $64.84 | $65.16 | $64.84 | 2,198,900 |
| 2022-05-17 | $65.90 | $65.90 | $64.84 | $65.60 | $65.28 | 2,224,240 |
| 2022-05-16 | $66.86 | $67.41 | $65.66 | $65.96 | $65.64 | 2,673,180 |
| 2022-05-13 | $67.17 | $68.17 | $66.23 | $66.83 | $66.51 | 2,660,260 |
| 2022-05-12 | $66.92 | $67.93 | $66.01 | $67.20 | $66.87 | 3,318,030 |
| 2022-05-11 | $66.85 | $67.90 | $66.21 | $66.55 | $66.23 | 4,508,100 |
| 2022-05-10 | $65.30 | $66.89 | $65.00 | $66.33 | $66.01 | 3,479,070 |
| 2022-05-09 | $67.50 | $67.59 | $64.80 | $66.69 | $66.37 | 3,853,960 |
| 2022-05-06 | $63.50 | $67.70 | $63.33 | $66.46 | $66.14 | 5,967,860 |
| 2022-05-05 | $64.21 | $66.08 | $62.73 | $64.52 | $64.21 | 4,532,800 |
| 2022-05-04 | $62.96 | $62.96 | $62.96 | $62.96 | $62.65 | 0 |
| 2022-05-03 | $62.96 | $62.96 | $62.96 | $62.96 | $62.65 | 0 |
| 2022-04-29 | $61.80 | $63.27 | $60.90 | $62.96 | $62.65 | 3,580,380 |
| 2022-04-28 | $61.70 | $62.29 | $60.00 | $61.00 | $60.70 | 3,305,420 |
| 2022-04-27 | $59.60 | $62.45 | $59.40 | $62.28 | $61.98 | 4,300,060 |
| 2022-04-26 | $63.13 | $63.13 | $60.28 | $60.56 | $60.27 | 4,184,000 |
| 2022-04-25 | $67.50 | $67.50 | $61.85 | $61.90 | $61.60 | 6,371,920 |
| 2022-04-22 | $70.00 | $70.35 | $67.50 | $68.19 | $67.86 | 3,740,480 |
| 2022-04-21 | $72.60 | $72.99 | $69.94 | $70.00 | $69.66 | 4,517,220 |
| 2022-04-20 | $75.00 | $75.55 | $72.80 | $73.07 | $72.71 | 3,169,070 |
| 2022-04-19 | $76.13 | $76.75 | $74.59 | $74.83 | $74.47 | 2,697,530 |
| 2022-04-18 | $76.03 | $76.77 | $74.68 | $76.12 | $75.75 | 2,010,140 |
| 2022-04-15 | $78.20 | $79.00 | $75.83 | $76.02 | $75.65 | 3,472,310 |
| 2022-04-14 | $76.22 | $79.83 | $76.22 | $78.40 | $78.02 | 4,742,840 |
| 2022-04-13 | $76.78 | $78.18 | $75.59 | $76.22 | $75.85 | 4,590,180 |
| 2022-04-12 | $79.10 | $80.22 | $78.19 | $80.01 | $79.62 | 3,131,530 |
| 2022-04-11 | $79.05 | $80.26 | $78.00 | $78.31 | $77.93 | 3,180,330 |
| 2022-04-08 | $80.99 | $80.99 | $78.21 | $79.05 | $78.67 | 2,579,880 |
| 2022-04-07 | $81.01 | $81.78 | $79.39 | $79.45 | $79.06 | 3,113,880 |
| 2022-04-06 | $81.14 | $82.38 | $81.14 | $81.81 | $81.41 | 3,176,680 |
| 2022-04-05 | $80.85 | $80.85 | $80.85 | $80.85 | $80.46 | 0 |
| 2022-04-04 | $80.85 | $80.85 | $80.85 | $80.85 | $80.46 | 0 |
| 2022-04-01 | $80.03 | $81.30 | $79.88 | $80.85 | $80.46 | 3,013,680 |
| 2022-03-31 | $82.40 | $83.17 | $80.62 | $80.69 | $80.30 | 4,583,530 |
| 2022-03-30 | $83.78 | $83.78 | $80.42 | $82.80 | $82.40 | 4,939,480 |
| 2022-03-29 | $83.00 | $85.30 | $82.38 | $83.48 | $83.07 | 5,857,860 |
| 2022-03-28 | $82.50 | $83.86 | $81.36 | $82.58 | $82.18 | 4,131,610 |
| 2022-03-25 | $83.63 | $83.99 | $82.00 | $82.00 | $81.60 | 4,263,550 |
| 2022-03-24 | $83.70 | $85.33 | $81.81 | $84.13 | $83.72 | 5,720,490 |
| 2022-03-23 | $84.60 | $85.18 | $83.79 | $84.39 | $83.98 | 4,681,290 |
| 2022-03-22 | $89.20 | $89.20 | $83.97 | $84.21 | $83.80 | 9,463,680 |
| 2022-03-21 | $90.53 | $92.28 | $88.02 | $89.33 | $88.90 | 8,517,340 |
| 2022-03-18 | $89.50 | $91.39 | $88.10 | $90.30 | $89.86 | 8,263,780 |
| 2022-03-17 | $89.00 | $93.48 | $87.19 | $89.35 | $88.92 | 12,475,270 |
| 2022-03-16 | $94.00 | $94.26 | $85.32 | $89.61 | $89.17 | 14,585,840 |
| 2022-03-15 | $91.00 | $97.39 | $90.46 | $93.35 | $92.90 | 14,759,740 |
| 2022-03-14 | $98.90 | $105.66 | $98.00 | $98.32 | $97.84 | 30,149,770 |
| 2022-03-11 | $79.94 | $90.96 | $79.50 | $89.40 | $88.97 | 15,087,550 |
| 2022-03-10 | $78.70 | $82.48 | $78.18 | $80.55 | $80.16 | 4,333,370 |
| 2022-03-09 | $77.00 | $78.30 | $74.39 | $76.99 | $76.62 | 3,321,610 |
| 2022-03-08 | $81.00 | $81.88 | $76.80 | $76.92 | $76.55 | 5,197,720 |
| 2022-03-07 | $84.40 | $85.10 | $82.00 | $82.08 | $81.68 | 3,031,320 |
| 2022-03-04 | $84.06 | $86.26 | $83.80 | $84.71 | $84.30 | 3,267,090 |
| 2022-03-03 | $84.97 | $85.27 | $84.05 | $84.32 | $83.91 | 1,874,250 |
| 2022-03-02 | $84.38 | $85.15 | $83.16 | $84.63 | $84.22 | 2,025,300 |
| 2022-03-01 | $85.00 | $85.95 | $84.00 | $84.41 | $84.00 | 2,349,460 |
| 2022-02-28 | $85.31 | $86.53 | $84.57 | $85.45 | $85.03 | 2,350,010 |
| 2022-02-25 | $83.80 | $86.30 | $83.80 | $85.85 | $85.43 | 3,078,740 |
| 2022-02-24 | $86.52 | $86.88 | $82.88 | $83.56 | $83.15 | 3,363,510 |
| 2022-02-23 | $86.43 | $86.66 | $85.91 | $86.51 | $86.09 | 1,664,490 |
| 2022-02-22 | $87.50 | $87.99 | $85.33 | $85.57 | $85.15 | 2,656,200 |
| 2022-02-21 | $87.59 | $88.50 | $87.06 | $88.26 | $87.83 | 2,702,540 |
| 2022-02-18 | $86.52 | $87.75 | $86.20 | $87.54 | $87.11 | 2,454,260 |
| 2022-02-17 | $87.96 | $87.96 | $86.62 | $86.95 | $86.53 | 2,193,250 |
| 2022-02-16 | $85.94 | $88.88 | $85.49 | $87.88 | $87.45 | 3,435,110 |
| 2022-02-15 | $86.00 | $86.44 | $85.15 | $85.60 | $85.18 | 1,932,870 |
| 2022-02-14 | $85.02 | $86.24 | $85.02 | $86.00 | $85.58 | 1,556,900 |
| 2022-02-11 | $86.31 | $86.60 | $84.50 | $86.49 | $86.07 | 2,967,860 |
| 2022-02-10 | $86.60 | $87.56 | $86.35 | $86.77 | $86.35 | 2,020,260 |
| 2022-02-09 | $87.39 | $87.39 | $86.11 | $86.65 | $86.23 | 2,248,900 |
| 2022-02-08 | $86.28 | $87.83 | $85.59 | $86.63 | $86.21 | 2,402,320 |
| 2022-02-07 | $85.22 | $87.69 | $84.06 | $86.29 | $85.87 | 2,587,870 |
| 2022-02-04 | $84.00 | $84.00 | $84.00 | $84.00 | $83.59 | 0 |
| 2022-02-03 | $84.00 | $84.00 | $84.00 | $84.00 | $83.59 | 0 |
| 2022-02-02 | $84.00 | $84.00 | $84.00 | $84.00 | $83.59 | 0 |
| 2022-02-01 | $84.00 | $84.00 | $84.00 | $84.00 | $83.59 | 0 |
| 2022-01-28 | $83.21 | $84.99 | $83.02 | $84.00 | $83.59 | 3,119,700 |
| 2022-01-27 | $84.89 | $85.09 | $81.58 | $83.18 | $82.78 | 4,409,620 |
| 2022-01-26 | $85.25 | $86.19 | $84.37 | $84.50 | $84.09 | 2,323,390 |
| 2022-01-25 | $88.00 | $88.76 | $84.60 | $84.74 | $84.33 | 3,869,740 |
| 2022-01-24 | $88.88 | $89.68 | $87.58 | $88.28 | $87.85 | 2,101,440 |
| 2022-01-21 | $90.09 | $90.19 | $87.40 | $89.00 | $88.57 | 4,759,190 |
| 2022-01-20 | $92.00 | $93.20 | $90.33 | $90.55 | $90.11 | 4,170,550 |
| 2022-01-19 | $91.80 | $93.35 | $91.58 | $92.21 | $91.76 | 3,622,780 |
| 2022-01-18 | $96.67 | $96.80 | $91.90 | $92.30 | $91.85 | 9,283,270 |
| 2022-01-17 | $100.90 | $100.90 | $96.88 | $97.59 | $97.12 | 11,065,000 |
| 2022-01-14 | $93.57 | $102.98 | $93.05 | $101.18 | $100.69 | 15,323,450 |
| 2022-01-13 | $95.03 | $97.50 | $93.86 | $93.88 | $93.42 | 6,583,970 |
| 2022-01-12 | $93.44 | $96.69 | $92.85 | $95.71 | $95.24 | 7,248,430 |
| 2022-01-11 | $94.65 | $95.82 | $92.50 | $94.14 | $93.68 | 8,197,510 |
| 2022-01-10 | $93.27 | $96.28 | $92.72 | $94.93 | $94.47 | 10,103,180 |
| 2022-01-07 | $89.49 | $92.85 | $88.61 | $90.97 | $90.53 | 8,131,860 |
| 2022-01-06 | $87.83 | $89.17 | $87.51 | $88.90 | $88.47 | 3,167,680 |
| 2022-01-05 | $88.88 | $89.08 | $87.49 | $87.76 | $87.33 | 2,643,560 |
| 2022-01-04 | $87.90 | $89.47 | $87.52 | $88.83 | $88.40 | 3,174,640 |
| 2022-01-03 | $87.80 | $87.80 | $87.80 | $87.80 | $87.37 | 0 |
| 2021-12-31 | $87.90 | $89.65 | $87.71 | $87.80 | $87.37 | 3,071,250 |
| 2021-12-30 | $87.88 | $88.59 | $87.15 | $87.79 | $87.36 | 3,421,690 |
| 2021-12-29 | $88.66 | $89.70 | $88.10 | $88.19 | $87.76 | 3,077,410 |
| 2021-12-28 | $89.87 | $90.30 | $88.42 | $88.65 | $88.22 | 2,747,210 |
| 2021-12-27 | $89.32 | $90.20 | $89.03 | $89.87 | $89.43 | 2,102,600 |
| 2021-12-24 | $88.71 | $89.85 | $88.03 | $88.96 | $88.53 | 2,401,650 |
| 2021-12-22 | $88.08 | $89.64 | $88.08 | $88.78 | $88.35 | 2,425,810 |
| 2021-12-21 | $89.88 | $89.88 | $87.00 | $87.96 | $87.53 | 4,230,470 |
| 2021-12-20 | $90.10 | $91.36 | $89.76 | $90.02 | $89.58 | 2,908,560 |
| 2021-12-17 | $90.15 | $91.61 | $89.86 | $90.11 | $89.67 | 3,500,730 |
| 2021-12-16 | $90.20 | $90.65 | $89.17 | $90.06 | $89.62 | 3,433,950 |
| 2021-12-15 | $93.80 | $93.86 | $90.08 | $90.20 | $89.76 | 4,086,390 |
| 2021-12-14 | $92.80 | $94.36 | $92.78 | $93.20 | $92.75 | 3,862,430 |
| 2021-12-13 | $92.30 | $93.99 | $92.10 | $92.43 | $91.98 | 3,737,180 |
| 2021-12-08 | $90.15 | $90.81 | $89.72 | $90.74 | $90.30 | 1,824,610 |
| 2021-12-07 | $90.01 | $90.97 | $89.24 | $89.99 | $89.55 | 2,285,450 |
| 2021-12-06 | $91.01 | $92.00 | $90.04 | $90.10 | $89.66 | 2,947,180 |
| 2021-12-03 | $91.69 | $91.69 | $91.69 | $91.69 | $91.24 | 3,587,290 |
| 2021-12-02 | $92.76 | $92.76 | $92.76 | $92.76 | $92.31 | 5,081,140 |
| 2021-12-01 | $93.60 | $94.45 | $92.28 | $92.38 | $91.93 | 5,224,820 |
| 2021-11-30 | $92.50 | $96.31 | $90.69 | $95.00 | $94.54 | 9,052,120 |
| 2021-11-29 | $92.28 | $95.18 | $91.71 | $92.64 | $92.19 | 8,469,760 |
| 2021-11-26 | $90.44 | $91.53 | $89.00 | $89.40 | $88.97 | 3,734,620 |
| 2021-11-25 | $89.68 | $91.73 | $89.56 | $90.55 | $90.11 | 3,022,860 |
| 2021-11-24 | $90.23 | $91.48 | $89.12 | $89.65 | $89.21 | 3,551,990 |
| 2021-11-23 | $90.41 | $90.93 | $89.54 | $90.27 | $89.83 | 2,187,400 |
| 2021-11-22 | $90.75 | $91.00 | $89.40 | $90.12 | $89.68 | 2,547,160 |
| 2021-11-19 | $90.20 | $91.30 | $89.71 | $90.75 | $90.31 | 2,116,460 |
| 2021-11-18 | $92.10 | $93.00 | $90.39 | $90.61 | $90.17 | 3,100,100 |
| 2021-11-17 | $91.80 | $93.40 | $91.75 | $92.55 | $92.10 | 3,317,460 |
| 2021-11-16 | $90.60 | $95.18 | $90.50 | $92.99 | $92.54 | 5,798,140 |
| 2021-11-15 | $88.97 | $92.26 | $88.50 | $90.92 | $90.48 | 3,538,790 |
| 2021-11-12 | $89.89 | $89.94 | $88.33 | $88.75 | $88.32 | 1,878,740 |
| 2021-11-11 | $89.00 | $89.73 | $88.51 | $89.58 | $89.14 | 1,643,420 |
| 2021-11-10 | $88.50 | $90.30 | $87.60 | $89.39 | $88.96 | 2,684,700 |
| 2021-11-09 | $88.87 | $89.76 | $88.37 | $88.70 | $88.27 | 2,052,490 |
| 2021-11-08 | $90.95 | $90.95 | $87.72 | $88.97 | $88.54 | 3,555,590 |
| 2021-11-05 | $91.37 | $91.37 | $91.37 | $91.37 | $90.93 | 3,234,060 |
| 2021-11-04 | $92.00 | $92.46 | $90.70 | $91.37 | $90.93 | 3,117,450 |
| 2021-11-03 | $89.99 | $92.61 | $89.25 | $91.34 | $90.90 | 4,525,190 |
| 2021-11-02 | $90.08 | $92.38 | $87.80 | $89.20 | $88.77 | 4,760,700 |
| 2021-11-01 | $89.09 | $90.00 | $88.30 | $89.45 | $89.02 | 3,371,730 |
| 2021-10-29 | $84.60 | $90.88 | $84.30 | $89.12 | $88.69 | 8,056,820 |
| 2021-10-28 | $83.76 | $84.98 | $82.88 | $83.94 | $83.53 | 2,385,380 |
| 2021-10-27 | $85.00 | $86.00 | $83.33 | $83.87 | $83.46 | 2,625,030 |
| 2021-10-26 | $85.69 | $86.38 | $84.11 | $85.26 | $84.85 | 2,328,980 |
| 2021-10-25 | $85.90 | $87.18 | $84.60 | $85.71 | $85.29 | 2,638,630 |
| 2021-10-22 | $84.04 | $86.18 | $84.04 | $85.58 | $85.16 | 3,292,930 |
| 2021-10-21 | $84.50 | $85.23 | $83.10 | $84.02 | $83.61 | 2,669,680 |
| 2021-10-20 | $83.60 | $85.88 | $82.92 | $84.69 | $84.28 | 3,630,730 |
| 2021-10-19 | $81.58 | $83.98 | $81.13 | $83.64 | $83.23 | 4,293,030 |
| 2021-10-18 | $83.30 | $83.87 | $81.01 | $81.10 | $80.71 | 5,412,010 |
| 2021-10-15 | $87.22 | $87.22 | $84.35 | $85.22 | $84.81 | 4,283,090 |
| 2021-10-14 | $86.99 | $87.95 | $86.32 | $87.32 | $86.90 | 2,132,570 |
| 2021-10-13 | $87.37 | $87.86 | $85.55 | $86.79 | $86.37 | 2,368,320 |
| 2021-10-12 | $87.57 | $88.66 | $86.58 | $87.37 | $86.95 | 3,058,090 |
| 2021-10-11 | $87.27 | $88.88 | $87.18 | $87.79 | $87.36 | 2,556,340 |
| 2021-10-08 | $87.00 | $88.43 | $85.80 | $87.11 | $86.69 | 3,571,130 |
| 2021-10-07 | $87.51 | $87.51 | $87.51 | $87.51 | $87.08 | 0 |
| 2021-10-06 | $87.51 | $87.51 | $87.51 | $87.51 | $87.08 | 0 |
| 2021-09-30 | $85.05 | $90.20 | $85.02 | $87.51 | $87.08 | 6,810,520 |
| 2021-09-29 | $85.98 | $86.45 | $84.24 | $84.26 | $83.85 | 3,963,240 |
| 2021-09-28 | $90.23 | $90.33 | $85.27 | $85.46 | $85.04 | 6,984,540 |
| 2021-09-27 | $91.92 | $93.50 | $89.90 | $90.22 | $89.78 | 4,543,510 |
| 2021-09-24 | $91.88 | $93.89 | $91.30 | $91.92 | $91.47 | 3,070,340 |
| 2021-09-23 | $92.13 | $94.35 | $91.57 | $91.93 | $91.48 | 2,957,300 |
| 2021-09-22 | $91.81 | $93.20 | $90.68 | $92.15 | $91.70 | 1,636,120 |
| 2021-09-21 | $91.96 | $91.96 | $91.96 | $91.96 | $91.51 | 0 |
| 2021-09-20 | $91.96 | $91.96 | $91.96 | $91.96 | $91.51 | 0 |
| 2021-09-17 | $91.65 | $92.61 | $90.00 | $91.96 | $91.51 | 2,422,380 |
| 2021-09-16 | $93.15 | $93.73 | $91.60 | $91.65 | $91.20 | 2,920,780 |
| 2021-09-15 | $96.20 | $96.25 | $93.60 | $93.73 | $93.27 | 2,304,410 |
| 2021-09-14 | $96.33 | $97.57 | $95.58 | $96.19 | $95.72 | 3,063,430 |
| 2021-09-13 | $96.30 | $98.66 | $95.48 | $95.60 | $95.14 | 3,857,060 |
| 2021-09-10 | $94.20 | $95.46 | $93.18 | $94.08 | $93.62 | 2,340,760 |
| 2021-09-09 | $95.62 | $95.76 | $93.66 | $94.04 | $93.58 | 2,876,210 |
| 2021-09-08 | $96.66 | $96.66 | $95.70 | $95.88 | $95.41 | 1,874,410 |
| 2021-09-07 | $97.18 | $97.37 | $95.50 | $96.66 | $96.19 | 2,448,800 |
| 2021-09-06 | $95.13 | $97.60 | $94.01 | $97.15 | $96.68 | 3,100,760 |
| 2021-09-03 | $93.01 | $97.00 | $92.51 | $95.13 | $94.67 | 3,737,340 |
| 2021-09-02 | $94.10 | $94.78 | $92.40 | $93.00 | $92.55 | 2,328,600 |
| 2021-09-01 | $93.80 | $94.99 | $91.61 | $93.83 | $93.37 | 3,596,310 |
| 2021-08-31 | $95.03 | $96.48 | $92.88 | $93.79 | $93.33 | 3,752,780 |
| 2021-08-30 | $98.18 | $98.99 | $94.56 | $95.08 | $94.62 | 4,441,930 |
| 2021-08-27 | $98.65 | $99.50 | $98.20 | $98.64 | $98.16 | 2,361,690 |
| 2021-08-26 | $100.20 | $100.20 | $98.10 | $98.60 | $98.12 | 2,439,860 |
| 2021-08-25 | $100.80 | $101.83 | $99.61 | $100.35 | $99.86 | 1,928,630 |
| 2021-08-24 | $99.50 | $101.45 | $99.12 | $100.82 | $100.33 | 2,603,120 |
| 2021-08-23 | $99.12 | $100.50 | $97.67 | $100.00 | $99.51 | 2,607,230 |
| 2021-08-20 | $102.50 | $103.60 | $98.60 | $99.12 | $98.64 | 4,282,390 |
| 2021-08-19 | $102.73 | $104.90 | $102.40 | $103.15 | $102.65 | 2,912,400 |
| 2021-08-18 | $101.90 | $103.33 | $101.05 | $102.35 | $101.85 | 2,108,580 |
| 2021-08-17 | $104.10 | $105.40 | $102.03 | $102.11 | $101.61 | 3,454,960 |
| 2021-08-16 | $105.10 | $106.57 | $104.20 | $104.59 | $104.08 | 2,798,040 |
| 2021-08-13 | $107.22 | $107.91 | $104.62 | $105.81 | $105.30 | 3,778,320 |
| 2021-08-12 | $107.15 | $108.20 | $106.01 | $106.56 | $106.04 | 3,396,820 |
| 2021-08-11 | $108.11 | $109.40 | $106.60 | $107.65 | $107.13 | 3,864,980 |
| 2021-08-10 | $110.00 | $110.49 | $106.88 | $108.60 | $108.07 | 4,039,680 |
| 2021-08-09 | $109.00 | $112.96 | $108.18 | $109.48 | $108.95 | 3,884,090 |
| 2021-08-06 | $112.56 | $112.80 | $108.33 | $109.00 | $108.47 | 4,965,210 |
| 2021-08-05 | $116.48 | $118.32 | $112.11 | $112.50 | $111.95 | 5,982,210 |
| 2021-08-04 | $118.50 | $118.50 | $114.61 | $116.13 | $115.57 | 8,164,790 |
| 2021-08-03 | $113.96 | $121.69 | $113.39 | $119.86 | $119.28 | 12,036,110 |
| 2021-08-02 | $116.66 | $119.55 | $113.40 | $114.42 | $113.86 | 9,335,080 |
| 2021-07-30 | $103.41 | $116.67 | $101.80 | $112.40 | $111.85 | 11,021,710 |
| 2021-07-29 | $104.03 | $104.62 | $101.30 | $104.00 | $103.49 | 5,448,280 |
| 2021-07-28 | $96.61 | $105.41 | $96.20 | $104.01 | $103.50 | 8,276,510 |
| 2021-07-27 | $98.99 | $99.89 | $95.88 | $96.58 | $96.11 | 4,129,440 |
| 2021-07-26 | $100.06 | $101.58 | $97.50 | $98.90 | $98.42 | 4,235,500 |
| 2021-07-23 | $101.70 | $102.99 | $99.91 | $100.15 | $99.66 | 3,571,100 |
| 2021-07-22 | $103.11 | $103.98 | $101.58 | $102.09 | $101.59 | 2,968,350 |
| 2021-07-21 | $103.68 | $105.50 | $102.79 | $103.42 | $102.92 | 3,267,880 |
| 2021-07-20 | $102.27 | $105.29 | $102.02 | $102.80 | $102.30 | 2,798,230 |
| 2021-07-19 | $102.29 | $102.96 | $100.50 | $102.51 | $102.01 | 2,518,660 |
| 2021-07-16 | $106.25 | $106.53 | $101.85 | $102.29 | $101.79 | 4,579,590 |
| 2021-07-15 | $111.68 | $111.68 | $104.00 | $105.85 | $105.34 | 6,819,570 |
| 2021-07-14 | $113.60 | $115.16 | $112.13 | $112.28 | $111.73 | 2,773,250 |
| 2021-07-13 | $115.27 | $115.37 | $113.80 | $114.24 | $113.68 | 1,775,170 |
| 2021-07-12 | $112.90 | $116.09 | $111.38 | $115.01 | $114.45 | 2,958,620 |
| 2021-07-09 | $113.62 | $114.05 | $111.00 | $112.00 | $111.46 | 2,425,230 |
| 2021-07-08 | $115.00 | $115.35 | $113.48 | $113.69 | $113.14 | 2,613,830 |
| 2021-07-07 | $114.48 | $115.76 | $113.70 | $115.21 | $114.65 | 2,176,360 |
| 2021-07-06 | $115.58 | $116.40 | $113.69 | $114.53 | $113.63 | 2,205,670 |
| 2021-07-05 | $113.45 | $114.55 | $111.00 | $114.55 | $113.65 | 2,459,560 |
| 2021-07-02 | $116.30 | $116.87 | $113.50 | $113.51 | $112.62 | 3,343,870 |
| 2021-07-01 | $118.61 | $118.89 | $116.26 | $116.30 | $115.38 | 2,617,830 |
| 2021-06-30 | $117.72 | $118.86 | $117.31 | $118.60 | $117.67 | 2,034,390 |
| 2021-06-29 | $119.65 | $119.72 | $117.00 | $117.72 | $116.79 | 2,404,280 |
| 2021-06-28 | $119.50 | $119.80 | $117.71 | $119.05 | $118.11 | 2,303,260 |
| 2021-06-25 | $117.01 | $119.69 | $116.97 | $118.74 | $117.81 | 3,218,900 |
| 2021-06-24 | $117.80 | $118.20 | $116.19 | $116.47 | $115.55 | 2,177,390 |
| 2021-06-23 | $117.79 | $119.19 | $116.23 | $118.19 | $117.26 | 2,385,330 |
| 2021-06-22 | $119.46 | $120.00 | $117.50 | $118.09 | $117.16 | 2,122,020 |
| 2021-06-21 | $119.05 | $121.33 | $119.00 | $119.43 | $118.49 | 2,714,080 |
| 2021-06-18 | $115.98 | $119.60 | $115.22 | $118.96 | $118.02 | 3,227,090 |
| 2021-06-17 | $116.00 | $116.28 | $114.49 | $115.98 | $115.07 | 2,260,390 |
| 2021-06-16 | $117.60 | $117.98 | $115.16 | $115.51 | $114.60 | 2,580,530 |
| 2021-06-15 | $119.00 | $120.28 | $116.81 | $117.41 | $116.49 | 3,580,880 |
| 2021-06-14 | $119.56 | $119.56 | $119.56 | $119.56 | $118.62 | 0 |
| 2021-06-11 | $122.00 | $122.28 | $118.48 | $119.56 | $118.62 | 5,468,660 |
| 2021-06-10 | $123.11 | $124.00 | $122.20 | $123.23 | $122.26 | 3,118,110 |
| 2021-06-09 | $124.92 | $125.37 | $122.98 | $123.11 | $122.14 | 3,529,430 |
| 2021-06-08 | $129.32 | $129.90 | $124.70 | $124.99 | $124.01 | 4,692,020 |
| 2021-06-07 | $125.52 | $130.26 | $125.52 | $128.56 | $127.55 | 6,899,150 |
| 2021-06-04 | $123.70 | $125.55 | $123.02 | $123.37 | $122.40 | 2,831,550 |
| 2021-06-03 | $126.00 | $126.39 | $123.21 | $123.36 | $122.39 | 3,446,260 |
| 2021-06-02 | $128.99 | $129.00 | $125.00 | $125.47 | $124.48 | 3,778,900 |
| 2021-06-01 | $130.11 | $130.99 | $127.09 | $128.48 | $127.47 | 4,266,770 |
| 2021-05-31 | $126.00 | $130.31 | $125.99 | $128.65 | $127.64 | 6,642,220 |
| 2021-05-28 | $126.58 | $126.80 | $122.90 | $124.13 | $123.15 | 4,274,470 |
| 2021-05-27 | $124.88 | $126.61 | $123.05 | $126.59 | $125.59 | 4,163,220 |
| 2021-05-26 | $121.88 | $126.21 | $121.58 | $124.49 | $123.51 | 4,383,720 |
| 2021-05-25 | $120.60 | $122.15 | $120.05 | $121.86 | $120.90 | 4,810,790 |
| 2021-05-24 | $119.71 | $120.17 | $117.15 | $119.93 | $118.99 | 2,334,520 |
| 2021-05-21 | $120.58 | $121.50 | $119.20 | $119.31 | $118.37 | 2,345,510 |
| 2021-05-20 | $120.33 | $121.76 | $119.68 | $120.47 | $119.52 | 2,905,260 |
| 2021-05-19 | $121.80 | $122.88 | $120.57 | $120.80 | $119.85 | 2,853,810 |
| 2021-05-18 | $125.00 | $125.56 | $120.52 | $121.04 | $120.09 | 4,192,790 |
| 2021-05-17 | $126.00 | $128.68 | $124.12 | $124.92 | $123.94 | 4,383,430 |
| 2021-05-14 | $123.38 | $126.67 | $122.04 | $124.98 | $124.00 | 3,522,860 |
| 2021-05-13 | $122.00 | $124.03 | $121.58 | $122.91 | $121.94 | 3,028,250 |
| 2021-05-12 | $121.55 | $123.27 | $119.10 | $122.90 | $121.93 | 3,336,110 |
| 2021-05-11 | $117.52 | $121.50 | $117.51 | $121.50 | $120.54 | 3,010,750 |
| 2021-05-10 | $116.81 | $119.38 | $116.50 | $118.47 | $117.54 | 2,742,190 |
| 2021-05-07 | $122.12 | $122.80 | $116.18 | $116.32 | $115.40 | 4,303,870 |
| 2021-05-06 | $128.05 | $128.95 | $119.32 | $121.45 | $120.49 | 6,946,030 |
| 2021-05-05 | $129.23 | $129.23 | $129.23 | $129.23 | $128.21 | 0 |
| 2021-05-04 | $129.23 | $129.23 | $129.23 | $129.23 | $128.21 | 0 |
| 2021-04-30 | $128.03 | $131.82 | $127.99 | $129.23 | $128.21 | 4,780,410 |
| 2021-04-29 | $128.94 | $132.54 | $127.90 | $127.90 | $126.89 | 3,687,570 |
| 2021-04-28 | $131.70 | $132.13 | $127.00 | $129.65 | $128.63 | 4,082,510 |
| 2021-04-27 | $133.01 | $133.30 | $131.03 | $132.13 | $131.09 | 3,797,710 |
| 2021-04-26 | $131.00 | $136.78 | $129.76 | $134.18 | $133.12 | 7,439,270 |
| 2021-04-23 | $127.72 | $133.25 | $127.30 | $131.90 | $130.86 | 5,018,720 |
| 2021-04-22 | $128.11 | $129.48 | $127.30 | $128.03 | $127.02 | 2,749,560 |
| 2021-04-21 | $124.94 | $129.78 | $124.49 | $128.57 | $127.56 | 4,525,260 |
| 2021-04-20 | $126.89 | $128.00 | $124.88 | $124.92 | $123.94 | 2,958,060 |
| 2021-04-19 | $126.00 | $127.47 | $123.38 | $127.09 | $126.09 | 3,157,190 |
| 2021-04-16 | $127.41 | $127.45 | $124.69 | $126.85 | $125.85 | 2,471,170 |
| 2021-04-15 | $126.88 | $128.67 | $124.50 | $127.65 | $126.65 | 3,016,010 |
| 2021-04-14 | $123.00 | $126.78 | $122.03 | $125.92 | $124.93 | 2,835,600 |
| 2021-04-13 | $122.79 | $126.60 | $122.00 | $123.60 | $122.63 | 2,908,910 |
| 2021-04-12 | $128.50 | $128.50 | $122.57 | $122.80 | $121.83 | 5,228,170 |
| 2021-04-09 | $122.50 | $129.66 | $121.03 | $128.96 | $127.94 | 6,023,820 |
| 2021-04-08 | $121.46 | $122.80 | $120.60 | $121.89 | $120.93 | 1,908,100 |
| 2021-04-07 | $120.38 | $122.32 | $119.20 | $121.86 | $120.90 | 2,303,680 |
| 2021-04-06 | $122.78 | $123.07 | $119.68 | $120.44 | $119.49 | 2,351,260 |
| 2021-04-05 | $122.78 | $122.78 | $122.78 | $122.78 | $121.81 | 0 |
| 2021-04-02 | $122.80 | $124.80 | $121.70 | $122.78 | $121.81 | 2,821,320 |
| 2021-04-01 | $121.96 | $122.80 | $120.45 | $122.52 | $121.56 | 2,651,700 |
| 2021-03-31 | $120.88 | $124.96 | $120.01 | $122.81 | $121.84 | 4,697,980 |
| 2021-03-30 | $118.48 | $120.17 | $117.58 | $119.50 | $118.56 | 2,696,770 |
| 2021-03-29 | $118.97 | $121.23 | $118.89 | $119.32 | $118.38 | 3,046,900 |
| 2021-03-26 | $116.75 | $119.47 | $116.07 | $118.89 | $117.95 | 3,557,770 |
| 2021-03-25 | $114.99 | $117.55 | $110.97 | $116.75 | $115.83 | 4,120,140 |
| 2021-03-24 | $114.80 | $116.33 | $114.50 | $116.16 | $115.25 | 2,355,550 |
| 2021-03-23 | $116.85 | $118.33 | $114.92 | $115.23 | $114.32 | 2,785,160 |
| 2021-03-22 | $117.10 | $118.54 | $115.68 | $116.97 | $116.05 | 3,138,080 |
| 2021-03-19 | $114.66 | $119.70 | $114.00 | $116.72 | $115.80 | 3,894,400 |
| 2021-03-18 | $116.49 | $118.00 | $115.80 | $116.40 | $115.48 | 2,866,210 |
| 2021-03-17 | $115.32 | $116.75 | $113.58 | $116.16 | $115.25 | 2,690,400 |
| 2021-03-16 | $116.16 | $117.69 | $114.68 | $115.28 | $114.37 | 2,700,700 |
| 2021-03-15 | $120.41 | $120.42 | $114.50 | $115.15 | $114.24 | 3,902,330 |
| 2021-03-12 | $122.00 | $122.00 | $119.18 | $120.41 | $119.46 | 2,900,310 |
| 2021-03-11 | $120.10 | $122.58 | $119.00 | $121.40 | $120.44 | 3,510,940 |
| 2021-03-10 | $122.88 | $123.73 | $119.02 | $120.33 | $119.38 | 3,559,730 |
| 2021-03-09 | $124.99 | $125.58 | $118.83 | $120.45 | $119.50 | 5,299,220 |
| 2021-03-08 | $131.00 | $131.86 | $125.00 | $125.00 | $124.02 | 5,403,370 |
| 2021-03-05 | $128.85 | $131.59 | $127.09 | $130.63 | $129.60 | 3,881,720 |
| 2021-03-04 | $134.50 | $134.73 | $128.85 | $129.36 | $128.34 | 6,235,080 |
| 2021-03-03 | $135.55 | $136.34 | $133.33 | $135.09 | $134.03 | 3,942,580 |
| 2021-03-02 | $139.16 | $139.86 | $135.50 | $136.33 | $135.26 | 4,033,090 |
| 2021-03-01 | $138.63 | $139.84 | $134.60 | $139.43 | $138.33 | 3,942,880 |
| 2021-02-26 | $136.00 | $141.16 | $133.90 | $138.00 | $136.91 | 5,297,950 |
| 2021-02-25 | $140.51 | $141.98 | $138.00 | $138.48 | $137.39 | 4,473,990 |
| 2021-02-24 | $144.20 | $144.49 | $138.65 | $140.40 | $139.29 | 6,588,640 |
| 2021-02-23 | $145.60 | $147.22 | $142.70 | $146.00 | $144.85 | 5,305,790 |
| 2021-02-22 | $149.02 | $149.27 | $144.80 | $144.92 | $143.78 | 7,014,700 |
| 2021-02-19 | $154.01 | $155.68 | $145.73 | $149.64 | $148.46 | 9,461,490 |
| 2021-02-18 | $162.80 | $162.99 | $154.56 | $155.20 | $153.98 | 10,647,980 |
| 2021-02-17 | $161.04 | $161.04 | $161.04 | $161.04 | $159.77 | 0 |
| 2021-02-16 | $161.04 | $161.04 | $161.04 | $161.04 | $159.77 | 0 |
| 2021-02-15 | $161.04 | $161.04 | $161.04 | $161.04 | $159.77 | 0 |
| 2021-02-12 | $161.04 | $161.04 | $161.04 | $161.04 | $159.77 | 0 |
| 2021-02-11 | $161.04 | $161.04 | $161.04 | $161.04 | $159.77 | 0 |
| 2021-02-10 | $153.52 | $165.25 | $153.33 | $161.04 | $159.77 | 10,350,060 |
| 2021-02-09 | $157.50 | $157.50 | $150.99 | $154.72 | $153.50 | 8,280,070 |
| 2021-02-08 | $157.00 | $159.51 | $152.11 | $157.85 | $156.61 | 6,948,250 |
| 2021-02-05 | $161.50 | $162.90 | $156.20 | $157.30 | $156.06 | 9,172,880 |
| 2021-02-04 | $149.00 | $162.62 | $149.00 | $159.80 | $158.54 | 15,047,520 |
| 2021-02-03 | $152.00 | $152.90 | $146.16 | $146.69 | $145.54 | 8,326,050 |
| 2021-02-02 | $149.03 | $151.99 | $143.26 | $145.98 | $144.83 | 10,501,410 |
| 2021-02-01 | $138.12 | $145.69 | $137.65 | $140.60 | $139.49 | 7,335,370 |
| 2021-01-29 | $147.01 | $149.51 | $137.44 | $139.00 | $137.91 | 10,810,400 |
| 2021-01-28 | $138.01 | $153.00 | $138.01 | $146.99 | $145.83 | 13,674,680 |
| 2021-01-27 | $160.20 | $162.53 | $157.00 | $158.65 | $157.40 | 7,034,590 |
| 2021-01-26 | $167.00 | $169.32 | $156.60 | $157.80 | $156.56 | 12,673,770 |
| 2021-01-25 | $180.00 | $180.00 | $168.01 | $169.33 | $168.00 | 14,441,720 |
| 2021-01-22 | $166.20 | $179.95 | $165.14 | $178.01 | $176.61 | 18,879,890 |
| 2021-01-21 | $161.12 | $169.68 | $156.01 | $166.20 | $164.89 | 20,811,910 |
| 2021-01-20 | $148.37 | $151.00 | $145.48 | $150.79 | $149.60 | 6,042,000 |
| 2021-01-19 | $150.00 | $153.28 | $148.00 | $148.62 | $147.45 | 6,416,510 |
| 2021-01-18 | $146.71 | $154.30 | $146.59 | $150.88 | $149.69 | 7,851,220 |
| 2021-01-15 | $151.55 | $151.55 | $143.37 | $145.60 | $144.45 | 9,524,580 |
| 2021-01-14 | $149.14 | $157.80 | $148.74 | $153.31 | $152.10 | 12,152,020 |
| 2021-01-13 | $147.32 | $153.30 | $147.32 | $148.17 | $147.00 | 8,727,120 |
| 2021-01-12 | $148.80 | $153.77 | $145.61 | $147.79 | $146.63 | 9,502,180 |
| 2021-01-11 | $144.11 | $151.00 | $143.98 | $147.57 | $146.41 | 12,576,260 |
| 2021-01-08 | $135.00 | $143.00 | $134.71 | $140.10 | $139.00 | 9,252,840 |
| 2021-01-07 | $137.50 | $137.66 | $134.30 | $135.30 | $134.23 | 6,832,520 |
| 2021-01-06 | $130.00 | $139.18 | $130.00 | $137.43 | $136.35 | 14,109,360 |
| 2021-01-05 | $127.08 | $128.50 | $126.40 | $128.06 | $127.05 | 5,324,780 |
| 2021-01-04 | $128.40 | $129.02 | $125.80 | $127.59 | $126.59 | 5,728,190 |
| 2021-01-01 | $128.56 | $128.56 | $128.56 | $128.56 | $127.55 | 0 |
| 2020-12-31 | $127.20 | $129.00 | $127.20 | $128.56 | $127.55 | 3,834,740 |
| 2020-12-30 | $127.50 | $128.00 | $126.20 | $126.71 | $125.71 | 3,481,580 |
| 2020-12-29 | $130.00 | $130.00 | $126.66 | $127.10 | $126.10 | 4,313,270 |
| 2020-12-28 | $131.20 | $132.68 | $129.64 | $129.79 | $128.77 | 4,372,460 |
| 2020-12-25 | $129.00 | $131.99 | $127.99 | $130.01 | $128.99 | 3,748,720 |
| 2020-12-24 | $132.10 | $133.08 | $129.70 | $129.90 | $128.88 | 3,295,550 |
| 2020-12-23 | $134.46 | $134.46 | $130.01 | $132.14 | $131.10 | 5,771,170 |
| 2020-12-22 | $131.60 | $139.66 | $131.01 | $135.86 | $134.79 | 11,192,550 |
| 2020-12-21 | $127.50 | $131.80 | $126.56 | $130.57 | $129.54 | 4,555,880 |
| 2020-12-18 | $130.39 | $130.63 | $126.75 | $127.44 | $126.44 | 4,104,510 |
| 2020-12-17 | $131.90 | $133.11 | $128.88 | $130.38 | $129.35 | 3,372,620 |
| 2020-12-16 | $132.87 | $133.99 | $130.58 | $131.14 | $130.11 | 2,861,460 |
| 2020-12-15 | $133.61 | $134.50 | $131.90 | $132.39 | $131.35 | 3,647,870 |
| 2020-12-14 | $132.21 | $133.89 | $130.01 | $132.38 | $131.34 | 3,837,990 |
| 2020-12-11 | $131.00 | $133.98 | $130.29 | $130.86 | $129.83 | 7,525,800 |
| 2020-12-10 | $128.38 | $132.08 | $127.50 | $130.28 | $129.25 | 3,916,900 |
| 2020-12-09 | $132.25 | $132.48 | $128.80 | $128.83 | $127.82 | 3,076,290 |
| 2020-12-08 | $131.01 | $134.35 | $130.60 | $131.83 | $130.79 | 3,521,660 |
| 2020-12-07 | $130.50 | $131.42 | $128.38 | $130.60 | $129.57 | 3,000,400 |
| 2020-12-04 | $133.00 | $133.00 | $129.62 | $131.50 | $130.46 | 2,797,800 |
| 2020-12-03 | $130.76 | $135.00 | $130.16 | $132.98 | $131.93 | 4,139,330 |
| 2020-12-02 | $129.85 | $131.50 | $129.08 | $130.70 | $129.67 | 2,764,720 |
| 2020-12-01 | $129.75 | $131.30 | $129.00 | $130.25 | $129.22 | 3,613,950 |
| 2020-11-30 | $128.00 | $130.81 | $125.80 | $130.81 | $129.78 | 3,294,640 |
| 2020-11-27 | $128.10 | $129.50 | $126.90 | $128.00 | $126.99 | 2,318,750 |
| 2020-11-26 | $129.11 | $129.96 | $126.86 | $127.60 | $126.60 | 2,576,900 |
| 2020-11-25 | $128.80 | $131.91 | $126.11 | $129.63 | $128.61 | 3,781,210 |
| 2020-11-24 | $131.31 | $131.80 | $128.64 | $129.29 | $128.27 | 3,516,840 |
| 2020-11-23 | $133.55 | $136.35 | $132.50 | $133.12 | $132.07 | 4,751,960 |
| 2020-11-20 | $128.49 | $131.88 | $127.50 | $131.30 | $130.27 | 3,641,620 |
| 2020-11-19 | $126.60 | $128.22 | $124.78 | $128.00 | $126.99 | 3,593,590 |
| 2020-11-18 | $131.98 | $132.77 | $126.90 | $127.57 | $126.57 | 5,291,250 |
| 2020-11-17 | $133.30 | $134.13 | $130.39 | $131.66 | $130.62 | 4,309,860 |
| 2020-11-16 | $133.40 | $135.49 | $132.23 | $133.34 | $132.29 | 3,935,160 |
| 2020-11-13 | $133.30 | $133.30 | $131.40 | $132.50 | $131.46 | 3,366,300 |
| 2020-11-12 | $134.32 | $135.30 | $132.61 | $133.50 | $132.45 | 3,889,330 |
| 2020-11-11 | $134.95 | $136.50 | $131.60 | $132.50 | $131.46 | 6,057,170 |
| 2020-11-10 | $139.50 | $139.50 | $134.22 | $136.05 | $134.98 | 9,302,010 |
| 2020-11-09 | $138.50 | $145.80 | $138.50 | $143.82 | $142.69 | 8,568,610 |
| 2020-11-06 | $141.50 | $141.59 | $136.63 | $138.13 | $137.04 | 5,723,180 |
| 2020-11-05 | $142.50 | $145.00 | $140.30 | $142.07 | $140.95 | 5,121,920 |
| 2020-11-04 | $141.20 | $144.07 | $139.30 | $139.88 | $138.78 | 4,185,890 |
| 2020-11-03 | $141.91 | $144.77 | $139.30 | $142.22 | $141.10 | 5,712,050 |
| 2020-11-02 | $149.00 | $149.00 | $139.60 | $142.42 | $141.30 | 8,158,380 |
| 2020-10-30 | $155.20 | $155.25 | $146.38 | $149.00 | $147.83 | 10,663,360 |
| 2020-10-29 | $135.50 | $157.89 | $134.60 | $155.26 | $154.04 | 15,764,580 |
| 2020-10-28 | $140.81 | $140.81 | $133.00 | $136.03 | $134.96 | 5,379,800 |
| 2020-10-27 | $135.20 | $136.78 | $132.89 | $135.47 | $134.40 | 2,962,000 |
| 2020-10-26 | $131.99 | $137.20 | $131.00 | $134.57 | $133.51 | 3,304,440 |
| 2020-10-23 | $138.50 | $139.68 | $131.88 | $132.83 | $131.78 | 4,483,370 |
| 2020-10-22 | $142.30 | $142.38 | $136.10 | $137.96 | $136.87 | 4,519,670 |
| 2020-10-21 | $144.62 | $146.58 | $141.81 | $141.90 | $140.78 | 4,151,030 |
| 2020-10-20 | $143.07 | $145.00 | $141.80 | $144.83 | $143.69 | 3,222,110 |
| 2020-10-19 | $150.56 | $150.99 | $144.06 | $144.50 | $143.36 | 4,741,050 |
| 2020-10-16 | $148.05 | $151.20 | $147.01 | $150.07 | $148.89 | 5,033,130 |
| 2020-10-15 | $159.80 | $159.80 | $148.01 | $149.50 | $148.32 | 9,324,620 |
| 2020-10-14 | $155.25 | $157.60 | $151.08 | $156.00 | $154.77 | 5,041,160 |
| 2020-10-13 | $155.10 | $158.97 | $154.25 | $155.19 | $153.97 | 6,427,680 |
| 2020-10-12 | $152.01 | $156.44 | $151.03 | $156.10 | $154.87 | 6,841,720 |
| 2020-10-09 | $148.09 | $150.32 | $146.59 | $148.01 | $146.84 | 4,289,250 |
| 2020-10-08 | $143.95 | $143.95 | $143.95 | $143.95 | $142.82 | 0 |
| 2020-10-07 | $143.95 | $143.95 | $143.95 | $143.95 | $142.82 | 0 |
| 2020-10-06 | $143.95 | $143.95 | $143.95 | $143.95 | $142.82 | 0 |
| 2020-10-05 | $143.95 | $143.95 | $143.95 | $143.95 | $142.82 | 0 |
| 2020-10-02 | $143.95 | $143.95 | $143.95 | $143.95 | $142.82 | 0 |
| 2020-10-01 | $143.95 | $143.95 | $143.95 | $143.95 | $142.82 | 0 |
| 2020-09-30 | $143.39 | $145.80 | $140.46 | $143.95 | $142.82 | 3,688,130 |
| 2020-09-29 | $144.95 | $144.95 | $141.89 | $142.73 | $141.61 | 2,704,770 |
| 2020-09-28 | $146.08 | $146.92 | $141.80 | $143.60 | $142.47 | 4,095,790 |
| 2020-09-25 | $147.95 | $150.99 | $146.01 | $146.03 | $144.88 | 4,344,630 |
| 2020-09-24 | $149.38 | $150.50 | $147.01 | $147.45 | $146.29 | 4,094,720 |
| 2020-09-23 | $145.50 | $152.55 | $145.43 | $149.38 | $148.20 | 7,724,290 |
| 2020-09-22 | $142.17 | $151.50 | $142.17 | $147.40 | $146.24 | 8,942,580 |
| 2020-09-21 | $142.30 | $143.29 | $140.29 | $142.00 | $140.88 | 2,856,030 |
| 2020-09-18 | $139.22 | $142.86 | $137.50 | $142.29 | $141.17 | 3,772,470 |
| 2020-09-17 | $139.58 | $140.85 | $136.49 | $139.70 | $138.60 | 2,875,220 |
| 2020-09-16 | $142.00 | $142.95 | $138.50 | $140.10 | $139.00 | 2,736,100 |
| 2020-09-15 | $138.51 | $142.71 | $137.89 | $141.08 | $139.97 | 4,113,400 |
| 2020-09-14 | $139.40 | $141.80 | $136.66 | $137.55 | $136.47 | 4,718,090 |
| 2020-09-11 | $133.60 | $138.96 | $133.60 | $138.20 | $137.11 | 4,857,050 |
| 2020-09-10 | $135.57 | $138.78 | $132.88 | $133.50 | $132.45 | 4,873,140 |
| 2020-09-09 | $140.40 | $142.00 | $131.79 | $133.40 | $132.35 | 7,787,660 |
| 2020-09-08 | $142.59 | $144.74 | $140.00 | $142.45 | $141.33 | 3,977,260 |
| 2020-09-07 | $148.29 | $151.24 | $140.60 | $141.65 | $140.53 | 7,467,950 |
| 2020-09-04 | $150.00 | $151.08 | $146.05 | $149.17 | $148.00 | 6,686,480 |
| 2020-09-03 | $148.61 | $158.03 | $147.50 | $153.66 | $152.45 | 9,349,990 |
| 2020-09-02 | $148.80 | $150.87 | $146.80 | $148.61 | $147.44 | 4,664,680 |
| 2020-09-01 | $146.94 | $148.90 | $144.78 | $148.86 | $147.69 | 4,620,520 |
| 2020-08-31 | $153.80 | $153.80 | $146.03 | $146.50 | $145.35 | 7,299,450 |
| 2020-08-28 | $146.01 | $150.78 | $144.28 | $150.08 | $148.90 | 8,816,720 |
| 2020-08-27 | $142.00 | $149.99 | $140.10 | $145.72 | $144.57 | 11,572,940 |
| 2020-08-26 | $144.59 | $145.87 | $137.97 | $139.32 | $138.22 | 6,007,410 |
| 2020-08-25 | $144.10 | $146.30 | $143.36 | $143.96 | $142.83 | 3,598,000 |
| 2020-08-24 | $147.51 | $148.34 | $141.16 | $143.90 | $142.77 | 4,201,990 |
| 2020-08-21 | $144.89 | $147.80 | $144.33 | $145.34 | $144.20 | 5,041,180 |
| 2020-08-20 | $141.30 | $144.85 | $140.12 | $144.00 | $142.87 | 7,296,800 |
| 2020-08-19 | $148.83 | $148.83 | $137.56 | $141.12 | $140.01 | 12,085,940 |
| 2020-08-18 | $151.30 | $153.44 | $149.35 | $150.66 | $149.47 | 5,304,840 |
| 2020-08-17 | $150.10 | $152.50 | $149.13 | $150.74 | $149.55 | 5,510,900 |
| 2020-08-14 | $149.82 | $151.67 | $147.22 | $149.27 | $148.09 | 4,813,300 |
| 2020-08-13 | $150.50 | $152.01 | $148.50 | $149.80 | $148.62 | 4,077,520 |
| 2020-08-12 | $154.90 | $157.48 | $147.00 | $150.55 | $149.36 | 7,904,600 |
| 2020-08-11 | $160.65 | $163.63 | $154.80 | $154.80 | $153.58 | 7,300,560 |
| 2020-08-10 | $158.96 | $162.16 | $156.10 | $160.64 | $159.38 | 7,569,600 |
| 2020-08-07 | $159.68 | $162.68 | $154.34 | $158.97 | $157.72 | 8,671,300 |
| 2020-08-06 | $171.00 | $172.00 | $157.20 | $159.01 | $157.76 | 14,825,120 |
| 2020-08-05 | $170.00 | $177.99 | $167.00 | $171.00 | $169.65 | 9,833,870 |
| 2020-08-04 | $171.00 | $180.00 | $169.30 | $173.00 | $171.64 | 13,380,970 |
| 2020-08-03 | $164.60 | $173.43 | $163.60 | $171.80 | $170.45 | 13,045,450 |
| 2020-07-31 | $162.06 | $167.78 | $159.69 | $164.15 | $162.86 | 11,576,800 |
| 2020-07-30 | $163.50 | $173.70 | $158.20 | $165.51 | $164.21 | 16,281,360 |
| 2020-07-29 | $159.90 | $164.98 | $159.31 | $161.66 | $160.39 | 8,324,310 |
| 2020-07-28 | $157.60 | $162.48 | $153.03 | $160.20 | $158.94 | 8,264,760 |
| 2020-07-27 | $152.00 | $158.87 | $151.33 | $156.05 | $154.82 | 9,291,510 |
| 2020-07-24 | $167.93 | $167.93 | $151.16 | $151.16 | $149.97 | 13,390,920 |
| 2020-07-23 | $162.00 | $168.79 | $157.84 | $167.96 | $166.64 | 10,542,980 |
| 2020-07-22 | $161.00 | $167.38 | $159.80 | $163.70 | $162.41 | 8,052,640 |
| 2020-07-21 | $158.00 | $163.95 | $155.38 | $162.20 | $160.92 | 11,366,690 |
| 2020-07-20 | $168.51 | $170.00 | $160.36 | $165.00 | $163.70 | 8,865,910 |
| 2020-07-17 | $161.51 | $166.66 | $158.90 | $163.99 | $162.70 | 9,015,330 |
| 2020-07-16 | $168.00 | $170.99 | $158.58 | $159.80 | $158.54 | 12,275,730 |
| 2020-07-15 | $173.19 | $180.00 | $163.87 | $168.95 | $167.62 | 15,979,360 |
| 2020-07-14 | $195.00 | $195.00 | $176.40 | $176.40 | $175.01 | 25,349,160 |
| 2020-07-13 | $199.00 | $199.40 | $185.65 | $196.00 | $194.46 | 15,745,570 |
| 2020-07-10 | $180.30 | $196.00 | $179.70 | $196.00 | $194.46 | 11,555,150 |
| 2020-07-09 | $175.80 | $186.54 | $172.58 | $181.66 | $180.23 | 10,043,000 |
| 2020-07-08 | $167.98 | $177.66 | $166.32 | $175.42 | $174.04 | 8,869,220 |
| 2020-07-07 | $162.13 | $170.80 | $159.10 | $167.51 | $166.19 | 9,735,320 |
| 2020-07-06 | $164.00 | $164.98 | $159.14 | $162.10 | $160.73 | 9,745,670 |
| 2020-07-03 | $150.70 | $165.50 | $148.59 | $164.41 | $163.02 | 12,035,510 |
| 2020-07-02 | $150.30 | $154.38 | $148.00 | $151.80 | $150.52 | 8,661,320 |
| 2020-07-01 | $157.00 | $159.57 | $151.51 | $154.40 | $153.09 | 7,404,940 |
| 2020-06-30 | $151.60 | $158.88 | $149.12 | $155.91 | $154.59 | 7,368,560 |
| 2020-06-29 | $146.90 | $153.47 | $146.66 | $151.51 | $150.23 | 8,640,390 |
| 2020-06-26 | $145.98 | $145.98 | $145.98 | $145.98 | $144.74 | 0 |
| 2020-06-25 | $145.98 | $145.98 | $145.98 | $145.98 | $144.74 | 0 |
| 2020-06-24 | $144.91 | $146.88 | $142.77 | $145.98 | $144.74 | 6,811,450 |
| 2020-06-23 | $137.10 | $145.90 | $136.41 | $144.90 | $143.67 | 10,400,750 |
| 2020-06-22 | $140.00 | $141.20 | $136.80 | $138.26 | $137.09 | 8,758,140 |
| 2020-06-19 | $134.81 | $139.66 | $134.52 | $137.52 | $136.36 | 8,575,380 |
| 2020-06-18 | $145.42 | $148.00 | $134.69 | $135.20 | $134.06 | 17,834,040 |
| 2020-06-17 | $144.00 | $152.70 | $144.00 | $148.30 | $147.04 | 11,922,400 |
| 2020-06-16 | $141.58 | $146.60 | $138.77 | $143.38 | $142.17 | 11,086,840 |
| 2020-06-15 | $145.50 | $148.64 | $139.56 | $141.58 | $140.38 | 16,088,060 |
| 2020-06-12 | $131.08 | $137.85 | $130.48 | $136.05 | $134.90 | 9,930,610 |
| 2020-06-11 | $124.99 | $136.31 | $124.20 | $132.56 | $131.44 | 12,534,820 |
| 2020-06-10 | $122.50 | $128.00 | $121.85 | $124.99 | $123.93 | 8,219,210 |
| 2020-06-09 | $122.51 | $123.50 | $120.21 | $122.95 | $121.91 | 4,854,200 |
| 2020-06-08 | $125.00 | $126.50 | $120.59 | $122.00 | $120.97 | 6,386,940 |
| 2020-06-05 | $122.00 | $123.50 | $119.76 | $123.50 | $122.45 | 5,546,570 |
| 2020-06-04 | $120.50 | $124.20 | $119.19 | $121.31 | $120.28 | 6,525,910 |
| 2020-06-03 | $119.98 | $121.98 | $118.53 | $119.31 | $118.30 | 6,442,640 |
| 2020-06-02 | $123.81 | $124.75 | $118.18 | $119.05 | $118.04 | 8,980,170 |
| 2020-06-01 | $123.93 | $126.89 | $120.20 | $124.75 | $123.69 | 9,615,100 |
| 2020-05-29 | $119.30 | $123.82 | $117.86 | $120.58 | $119.56 | 10,149,860 |
| 2020-05-28 | $121.21 | $123.60 | $116.83 | $118.38 | $117.38 | 9,605,560 |
| 2020-05-27 | $121.01 | $124.91 | $117.77 | $119.80 | $118.79 | 15,207,210 |
| 2020-05-26 | $112.10 | $119.55 | $109.01 | $119.55 | $118.54 | 20,943,640 |
| 2020-05-25 | $100.02 | $108.68 | $100.00 | $108.68 | $107.76 | 15,918,940 |
| 2020-05-22 | $102.00 | $104.45 | $98.54 | $98.80 | $97.96 | 7,543,050 |
| 2020-05-21 | $100.84 | $104.48 | $100.12 | $102.08 | $101.22 | 8,151,780 |
| 2020-05-20 | $101.00 | $102.52 | $99.01 | $100.09 | $99.24 | 7,102,050 |
| 2020-05-19 | $104.74 | $105.98 | $100.68 | $101.58 | $100.72 | 9,258,520 |
| 2020-05-18 | $106.00 | $109.00 | $104.76 | $104.90 | $104.01 | 6,401,130 |
| 2020-05-15 | $105.00 | $106.00 | $103.56 | $105.24 | $104.35 | 4,951,350 |
| 2020-05-14 | $107.87 | $108.36 | $103.96 | $104.00 | $103.12 | 7,394,660 |
| 2020-05-13 | $108.00 | $108.58 | $105.68 | $107.30 | $106.39 | 8,190,400 |
| 2020-05-12 | $105.99 | $111.60 | $104.77 | $110.80 | $109.86 | 13,150,580 |
| 2020-05-11 | $106.00 | $107.45 | $102.02 | $105.23 | $104.34 | 10,956,450 |
| 2020-05-08 | $104.50 | $106.30 | $103.33 | $103.57 | $102.69 | 6,168,030 |
| 2020-05-07 | $103.68 | $105.66 | $101.50 | $103.00 | $102.13 | 8,577,810 |
| 2020-05-06 | $102.00 | $106.66 | $101.51 | $106.02 | $105.12 | 9,602,530 |
| 2020-05-05 | $105.24 | $105.24 | $105.24 | $105.24 | $104.35 | 0 |
| 2020-05-04 | $105.24 | $105.24 | $105.24 | $105.24 | $104.35 | 0 |
| 2020-05-01 | $105.24 | $105.24 | $105.24 | $105.24 | $104.35 | 0 |
| 2020-04-30 | $106.00 | $107.50 | $103.56 | $105.24 | $104.35 | 11,587,500 |
| 2020-04-29 | $111.00 | $114.50 | $107.00 | $109.97 | $109.04 | 13,173,240 |
| 2020-04-28 | $109.00 | $112.77 | $106.17 | $108.44 | $107.52 | 11,076,260 |
| 2020-04-27 | $109.80 | $113.11 | $103.10 | $108.46 | $107.54 | 15,464,540 |
| 2020-04-24 | $114.58 | $114.58 | $103.67 | $106.02 | $105.12 | 17,017,790 |
| 2020-04-23 | $113.00 | $118.26 | $109.22 | $114.58 | $113.61 | 20,427,830 |
| 2020-04-22 | $105.80 | $111.20 | $105.20 | $107.86 | $106.95 | 11,243,310 |
| 2020-04-21 | $115.01 | $118.86 | $107.62 | $110.60 | $109.66 | 19,980,940 |
| 2020-04-20 | $105.86 | $112.41 | $104.30 | $112.41 | $111.46 | 11,923,380 |
| 2020-04-17 | $112.00 | $113.88 | $101.76 | $102.19 | $101.33 | 24,194,740 |
| 2020-04-16 | $99.10 | $107.20 | $98.21 | $107.20 | $106.29 | 20,821,890 |
| 2020-04-15 | $91.16 | $99.50 | $90.55 | $97.45 | $96.63 | 17,503,020 |
| 2020-04-14 | $86.25 | $91.11 | $85.17 | $90.56 | $89.79 | 14,526,720 |
| 2020-04-13 | $82.68 | $87.58 | $81.99 | $86.23 | $85.50 | 11,192,870 |
| 2020-04-10 | $85.00 | $85.00 | $81.30 | $81.53 | $80.84 | 8,241,360 |
| 2020-04-09 | $84.60 | $85.69 | $82.65 | $84.84 | $84.12 | 8,026,080 |
| 2020-04-08 | $83.50 | $86.19 | $82.58 | $83.88 | $83.17 | 9,454,440 |
| 2020-04-07 | $82.30 | $84.26 | $80.70 | $82.98 | $82.28 | 9,251,100 |
| 2020-04-06 | $82.02 | $82.02 | $82.02 | $82.02 | $81.33 | 0 |
| 2020-04-03 | $81.80 | $83.80 | $81.20 | $82.02 | $81.33 | 7,227,260 |
| 2020-04-02 | $80.72 | $82.08 | $79.70 | $81.60 | $80.91 | 6,624,940 |
| 2020-04-01 | $83.95 | $84.25 | $80.20 | $80.95 | $80.26 | 10,018,630 |
| 2020-03-31 | $82.70 | $86.00 | $81.06 | $84.70 | $83.98 | 10,805,800 |
| 2020-03-30 | $84.88 | $87.63 | $81.70 | $82.12 | $81.42 | 13,739,560 |
| 2020-03-27 | $85.00 | $85.56 | $82.20 | $83.40 | $82.69 | 21,048,170 |
| 2020-03-26 | $73.11 | $81.32 | $72.94 | $81.32 | $80.63 | 20,673,180 |
| 2020-03-25 | $71.44 | $74.66 | $70.43 | $73.93 | $73.30 | 9,648,920 |
| 2020-03-24 | $71.51 | $71.85 | $68.10 | $70.00 | $69.41 | 6,064,530 |
| 2020-03-23 | $72.00 | $73.66 | $69.80 | $70.10 | $69.51 | 7,157,930 |
| 2020-03-20 | $74.49 | $74.93 | $73.05 | $74.28 | $73.65 | 6,310,790 |
| 2020-03-19 | $74.50 | $75.47 | $71.30 | $73.84 | $73.21 | 8,622,300 |
| 2020-03-18 | $72.50 | $73.90 | $69.81 | $73.60 | $72.98 | 10,645,110 |
| 2020-03-17 | $75.00 | $75.60 | $70.00 | $72.01 | $71.40 | 8,885,440 |
| 2020-03-16 | $78.58 | $79.78 | $73.70 | $73.70 | $73.08 | 9,541,330 |
| 2020-03-13 | $74.00 | $78.60 | $73.37 | $76.85 | $76.20 | 9,145,990 |
| 2020-03-12 | $80.00 | $81.80 | $77.36 | $79.38 | $78.71 | 9,408,180 |
| 2020-03-11 | $80.01 | $81.80 | $78.27 | $80.10 | $79.42 | 10,010,270 |
| 2020-03-10 | $82.00 | $82.00 | $75.00 | $79.38 | $78.71 | 13,218,830 |
| 2020-03-09 | $86.62 | $87.83 | $82.40 | $82.76 | $82.06 | 11,642,070 |
| 2020-03-06 | $84.95 | $87.48 | $84.61 | $86.42 | $85.69 | 9,903,780 |
| 2020-03-05 | $85.85 | $86.50 | $84.22 | $85.34 | $84.62 | 9,126,230 |
| 2020-03-04 | $88.00 | $88.98 | $84.68 | $85.63 | $84.91 | 10,772,830 |
| 2020-03-03 | $85.90 | $89.08 | $83.46 | $88.16 | $87.41 | 16,146,000 |
| 2020-03-02 | $89.00 | $89.00 | $85.00 | $85.93 | $85.20 | 14,576,110 |
| 2020-02-28 | $81.00 | $86.52 | $81.00 | $82.85 | $82.15 | 15,488,480 |
| 2020-02-27 | $83.86 | $84.20 | $80.25 | $80.65 | $79.97 | 7,569,100 |
| 2020-02-26 | $85.38 | $87.50 | $81.80 | $81.86 | $81.17 | 11,503,040 |
| 2020-02-25 | $82.87 | $87.50 | $81.85 | $86.20 | $85.47 | 14,948,810 |
| 2020-02-24 | $82.00 | $83.98 | $82.00 | $83.17 | $82.47 | 10,885,390 |
| 2020-02-21 | $79.97 | $81.99 | $79.90 | $80.10 | $79.42 | 8,565,930 |
| 2020-02-20 | $78.25 | $79.48 | $77.00 | $78.99 | $78.32 | 8,233,540 |
| 2020-02-19 | $81.02 | $81.05 | $78.53 | $78.58 | $77.91 | 10,342,040 |
| 2020-02-18 | $79.00 | $82.87 | $78.84 | $81.97 | $81.28 | 13,913,200 |
| 2020-02-17 | $77.50 | $78.96 | $77.30 | $78.71 | $78.04 | 8,380,890 |
| 2020-02-14 | $76.00 | $78.78 | $76.00 | $76.77 | $76.12 | 8,615,580 |
| 2020-02-13 | $79.81 | $79.87 | $76.80 | $76.90 | $76.25 | 12,235,370 |
| 2020-02-12 | $79.30 | $80.49 | $78.54 | $79.78 | $79.10 | 9,060,900 |
| 2020-02-11 | $80.95 | $80.96 | $78.77 | $79.66 | $78.99 | 8,773,720 |
| 2020-02-10 | $82.40 | $82.40 | $79.38 | $80.09 | $79.41 | 14,935,930 |
| 2020-02-07 | $88.54 | $89.00 | $81.92 | $83.68 | $82.97 | 23,913,030 |
| 2020-02-06 | $92.60 | $92.66 | $87.99 | $88.54 | $87.79 | 26,179,860 |
| 2020-02-05 | $87.00 | $92.98 | $85.90 | $90.73 | $89.96 | 25,614,640 |
| 2020-02-04 | $88.00 | $93.18 | $80.86 | $89.99 | $89.23 | 35,531,790 |
| 2020-02-03 | $87.45 | $87.45 | $82.00 | $87.45 | $86.71 | 23,444,800 |
| 2020-01-31 | $79.50 | $79.50 | $79.50 | $79.50 | $78.83 | 0 |
| 2020-01-30 | $79.50 | $79.50 | $79.50 | $79.50 | $78.83 | 0 |
| 2020-01-29 | $79.50 | $79.50 | $79.50 | $79.50 | $78.83 | 0 |
| 2020-01-28 | $79.50 | $79.50 | $79.50 | $79.50 | $78.83 | 0 |
| 2020-01-27 | $79.50 | $79.50 | $79.50 | $79.50 | $78.83 | 0 |
| 2020-01-24 | $79.50 | $79.50 | $79.50 | $79.50 | $78.83 | 0 |
| 2020-01-23 | $77.40 | $80.44 | $76.89 | $79.50 | $78.83 | 21,540,860 |
| 2020-01-22 | $79.70 | $79.70 | $73.68 | $74.50 | $73.87 | 13,014,940 |
| 2020-01-21 | $78.43 | $81.65 | $77.10 | $78.35 | $77.69 | 21,085,940 |
| 2020-01-20 | $75.76 | $76.90 | $73.31 | $76.60 | $75.95 | 16,564,400 |
| 2020-01-17 | $68.79 | $70.77 | $68.32 | $69.96 | $69.37 | 5,836,050 |
| 2020-01-16 | $69.50 | $70.28 | $68.40 | $68.75 | $68.17 | 4,458,600 |
| 2020-01-15 | $68.69 | $70.78 | $67.85 | $69.76 | $69.17 | 7,434,180 |
| 2020-01-14 | $68.80 | $69.32 | $67.71 | $68.13 | $67.55 | 4,453,440 |
| 2020-01-13 | $66.87 | $68.10 | $65.69 | $68.00 | $67.42 | 5,357,650 |
| 2020-01-10 | $66.90 | $67.47 | $66.37 | $67.00 | $66.43 | 3,463,470 |
| 2020-01-09 | $66.50 | $66.90 | $66.16 | $66.50 | $65.94 | 4,085,110 |
| 2020-01-08 | $67.43 | $67.59 | $65.56 | $65.56 | $65.01 | 7,196,450 |
| 2020-01-07 | $67.39 | $68.00 | $67.00 | $67.96 | $67.38 | 4,348,460 |
| 2020-01-06 | $67.78 | $68.51 | $66.88 | $67.16 | $66.59 | 6,328,560 |
| 2020-01-03 | $68.60 | $70.35 | $68.58 | $68.70 | $68.12 | 4,911,420 |
| 2020-01-02 | $68.60 | $69.56 | $67.80 | $68.50 | $67.92 | 5,978,820 |
| 2020-01-01 | $68.70 | $68.70 | $68.70 | $68.70 | $68.12 | 0 |
| 2019-12-31 | $68.00 | $70.37 | $67.55 | $68.70 | $68.12 | 8,028,260 |
| 2019-12-30 | $65.50 | $67.88 | $65.30 | $67.10 | $66.53 | 5,014,260 |
| 2019-12-27 | $65.89 | $67.19 | $65.38 | $65.56 | $65.01 | 5,085,780 |
| 2019-12-26 | $65.86 | $66.16 | $65.04 | $65.73 | $65.17 | 3,190,970 |
| 2019-12-25 | $65.08 | $66.80 | $65.02 | $65.85 | $65.29 | 5,058,180 |
| 2019-12-24 | $65.00 | $66.20 | $64.65 | $64.99 | $64.44 | 4,349,400 |
| 2019-12-23 | $65.28 | $66.45 | $64.67 | $64.79 | $64.24 | 4,464,190 |
| 2019-12-20 | $66.50 | $67.99 | $65.50 | $65.68 | $65.12 | 7,474,870 |
| 2019-12-19 | $62.06 | $68.15 | $61.72 | $67.73 | $67.16 | 13,598,870 |
| 2019-12-18 | $62.48 | $62.48 | $61.46 | $61.95 | $61.43 | 4,240,230 |
| 2019-12-17 | $61.11 | $62.75 | $60.91 | $62.18 | $61.65 | 5,490,570 |
| 2019-12-16 | $60.59 | $61.30 | $60.21 | $61.21 | $60.69 | 3,507,840 |
| 2019-12-13 | $60.05 | $60.56 | $59.67 | $60.45 | $59.94 | 3,418,540 |
| 2019-12-12 | $60.38 | $60.60 | $59.62 | $59.64 | $59.14 | 2,907,180 |
| 2019-12-11 | $60.98 | $61.58 | $60.38 | $60.50 | $59.99 | 3,404,430 |
| 2019-12-10 | $60.31 | $60.80 | $59.90 | $60.31 | $59.80 | 2,231,030 |
| 2019-12-09 | $60.44 | $60.53 | $59.86 | $60.30 | $59.79 | 1,523,740 |
| 2019-12-06 | $60.25 | $60.36 | $59.67 | $60.20 | $59.69 | 1,641,410 |
| 2019-12-05 | $59.25 | $60.28 | $59.22 | $60.27 | $59.76 | 2,042,600 |
| 2019-12-04 | $58.90 | $59.53 | $58.58 | $59.53 | $59.03 | 1,605,370 |
| 2019-12-03 | $58.90 | $59.17 | $58.01 | $59.16 | $58.66 | 2,054,960 |
| 2019-12-02 | $59.19 | $59.71 | $58.91 | $59.40 | $58.90 | 1,438,790 |
| 2019-11-29 | $59.77 | $59.99 | $58.80 | $59.29 | $58.79 | 2,227,710 |
| 2019-11-28 | $60.88 | $61.18 | $59.25 | $59.99 | $59.48 | 3,334,320 |
| 2019-11-27 | $60.75 | $61.98 | $60.50 | $60.99 | $60.47 | 2,623,050 |
| 2019-11-26 | $60.82 | $61.90 | $60.60 | $60.65 | $60.14 | 4,361,420 |
| 2019-11-25 | $60.89 | $61.42 | $60.20 | $60.74 | $60.23 | 2,547,110 |
| 2019-11-22 | $62.66 | $62.98 | $60.71 | $61.37 | $60.85 | 4,617,790 |
| 2019-11-21 | $61.98 | $63.20 | $60.96 | $62.77 | $62.24 | 4,253,990 |
| 2019-11-20 | $61.00 | $62.87 | $60.70 | $62.23 | $61.70 | 4,635,990 |
| 2019-11-19 | $60.42 | $61.67 | $60.20 | $61.46 | $60.94 | 3,395,140 |
| 2019-11-18 | $59.30 | $60.74 | $59.01 | $60.41 | $59.90 | 2,061,940 |
| 2019-11-15 | $61.21 | $61.25 | $59.60 | $59.66 | $59.16 | 3,018,610 |
| 2019-11-14 | $60.20 | $61.54 | $60.08 | $61.06 | $60.54 | 3,500,630 |
| 2019-11-13 | $59.43 | $60.67 | $59.16 | $60.34 | $59.83 | 2,937,780 |
| 2019-11-12 | $59.37 | $59.66 | $58.01 | $59.66 | $59.16 | 2,514,970 |
| 2019-11-11 | $60.89 | $60.89 | $58.96 | $59.09 | $58.59 | 2,977,810 |
| 2019-11-08 | $61.35 | $61.86 | $60.85 | $61.12 | $60.60 | 3,100,920 |
| 2019-11-07 | $60.58 | $61.26 | $59.86 | $60.85 | $60.33 | 2,891,260 |
| 2019-11-06 | $60.70 | $61.43 | $59.75 | $60.15 | $59.64 | 2,840,670 |
| 2019-11-05 | $60.40 | $60.95 | $59.80 | $60.48 | $59.97 | 2,930,250 |
| 2019-11-04 | $58.46 | $61.58 | $58.40 | $60.45 | $59.94 | 6,142,350 |
| 2019-11-01 | $58.20 | $58.73 | $56.99 | $58.36 | $57.87 | 4,058,450 |
| 2019-10-31 | $59.82 | $60.60 | $58.83 | $58.88 | $58.38 | 2,779,190 |
| 2019-10-30 | $59.50 | $59.94 | $58.70 | $59.56 | $59.06 | 2,511,780 |
| 2019-10-29 | $61.52 | $61.59 | $59.39 | $59.39 | $58.89 | 5,470,160 |
| 2019-10-28 | $61.08 | $62.79 | $60.48 | $61.94 | $61.42 | 8,733,600 |
| 2019-10-25 | $58.59 | $59.10 | $58.26 | $58.85 | $58.35 | 1,863,190 |
| 2019-10-24 | $59.11 | $59.25 | $58.48 | $58.59 | $58.09 | 2,023,970 |
| 2019-10-23 | $59.77 | $60.28 | $59.10 | $59.15 | $58.65 | 2,008,790 |
| 2019-10-22 | $59.48 | $59.90 | $59.08 | $59.74 | $59.23 | 2,149,540 |
| 2019-10-21 | $59.90 | $59.90 | $58.18 | $59.48 | $58.98 | 2,623,410 |
| 2019-10-18 | $59.52 | $60.69 | $59.50 | $59.80 | $59.29 | 3,354,480 |
| 2019-10-17 | $59.23 | $60.05 | $59.23 | $59.80 | $59.29 | 3,164,000 |
| 2019-10-16 | $60.00 | $60.43 | $59.01 | $59.50 | $59.00 | 7,457,140 |
| 2019-10-15 | $65.00 | $65.24 | $60.51 | $60.51 | $60.00 | 12,912,750 |
| 2019-10-14 | $66.03 | $67.64 | $65.49 | $67.23 | $66.66 | 4,423,200 |
| 2019-10-11 | $65.33 | $65.76 | $64.52 | $65.10 | $64.55 | 2,829,900 |
| 2019-10-10 | $64.81 | $65.84 | $64.55 | $65.65 | $65.09 | 3,049,070 |
| 2019-10-09 | $64.16 | $64.96 | $62.88 | $64.96 | $64.41 | 2,513,840 |
| 2019-10-08 | $64.20 | $65.23 | $64.20 | $64.45 | $63.90 | 2,664,500 |
| 2019-10-07 | $63.98 | $63.98 | $63.98 | $63.98 | $63.44 | 0 |
| 2019-10-04 | $63.98 | $63.98 | $63.98 | $63.98 | $63.44 | 0 |
| 2019-10-03 | $63.98 | $63.98 | $63.98 | $63.98 | $63.44 | 0 |
| 2019-10-02 | $63.98 | $63.98 | $63.98 | $63.98 | $63.44 | 0 |
| 2019-10-01 | $63.98 | $63.98 | $63.98 | $63.98 | $63.44 | 0 |
| 2019-09-30 | $64.58 | $64.75 | $63.59 | $63.98 | $63.44 | 2,811,530 |
| 2019-09-27 | $64.84 | $65.28 | $64.32 | $64.35 | $63.81 | 3,614,240 |
| 2019-09-26 | $67.41 | $67.43 | $64.49 | $64.49 | $63.94 | 4,998,210 |
| 2019-09-25 | $68.50 | $68.50 | $66.79 | $66.84 | $66.27 | 5,528,510 |
| 2019-09-24 | $70.35 | $71.34 | $69.00 | $69.23 | $68.64 | 5,124,220 |
| 2019-09-23 | $69.50 | $70.28 | $68.55 | $69.71 | $69.12 | 3,002,250 |
| 2019-09-20 | $71.00 | $71.05 | $69.68 | $69.80 | $69.21 | 2,947,380 |
| 2019-09-19 | $70.50 | $70.93 | $69.81 | $70.73 | $70.13 | 3,103,570 |
| 2019-09-18 | $70.80 | $71.10 | $69.51 | $69.96 | $69.37 | 3,321,000 |
| 2019-09-17 | $73.30 | $73.30 | $69.68 | $70.66 | $70.06 | 6,691,920 |
| 2019-09-16 | $74.33 | $75.11 | $73.03 | $73.31 | $72.69 | 4,893,000 |
| 2019-09-13 | $73.20 | $73.20 | $73.20 | $73.20 | $72.58 | 0 |
| 2019-09-12 | $73.30 | $74.11 | $72.08 | $73.20 | $72.58 | 4,312,100 |
| 2019-09-11 | $73.11 | $74.10 | $71.60 | $72.37 | $71.76 | 5,729,570 |
| 2019-09-10 | $73.00 | $74.36 | $72.27 | $72.82 | $72.20 | 4,734,690 |
| 2019-09-09 | $73.50 | $74.45 | $72.17 | $73.32 | $72.70 | 6,072,840 |
| 2019-09-06 | $71.85 | $73.73 | $71.33 | $73.32 | $72.70 | 7,957,900 |
| 2019-09-05 | $71.25 | $73.68 | $70.58 | $70.91 | $70.31 | 9,621,530 |
| 2019-09-04 | $70.09 | $71.30 | $69.83 | $70.85 | $70.25 | 7,206,410 |
| 2019-09-03 | $69.01 | $70.80 | $68.55 | $70.20 | $69.61 | 11,459,620 |
| 2019-09-02 | $62.20 | $68.22 | $62.20 | $68.22 | $67.64 | 10,170,890 |
| 2019-08-30 | $62.14 | $63.70 | $61.40 | $62.02 | $61.50 | 4,241,160 |
| 2019-08-29 | $62.29 | $63.05 | $61.70 | $61.75 | $61.23 | 2,749,490 |
| 2019-08-28 | $63.50 | $63.53 | $62.12 | $62.23 | $61.70 | 3,675,100 |
| 2019-08-27 | $62.59 | $64.46 | $62.11 | $63.75 | $63.21 | 5,128,630 |
| 2019-08-26 | $61.11 | $62.64 | $60.97 | $62.10 | $61.57 | 3,388,530 |
| 2019-08-23 | $62.99 | $63.08 | $61.55 | $62.29 | $61.76 | 3,437,970 |
| 2019-08-22 | $62.74 | $63.18 | $62.00 | $62.74 | $62.21 | 3,267,470 |
| 2019-08-21 | $63.08 | $63.52 | $62.00 | $62.58 | $62.05 | 4,261,390 |
| 2019-08-20 | $62.45 | $63.47 | $62.08 | $62.54 | $62.01 | 5,305,780 |
| 2019-08-19 | $61.61 | $63.18 | $60.69 | $62.38 | $61.85 | 7,671,870 |
| 2019-08-16 | $58.60 | $59.50 | $58.51 | $58.58 | $58.08 | 2,595,260 |
| 2019-08-15 | $56.50 | $59.50 | $56.00 | $58.89 | $58.39 | 3,456,510 |
| 2019-08-14 | $57.30 | $58.10 | $57.03 | $57.80 | $57.31 | 2,501,670 |
| 2019-08-13 | $56.90 | $57.20 | $56.22 | $56.57 | $56.09 | 1,748,940 |
| 2019-08-12 | $56.69 | $57.49 | $56.19 | $57.49 | $57.00 | 1,873,300 |
| 2019-08-09 | $56.20 | $56.98 | $55.90 | $56.11 | $55.64 | 2,278,080 |
| 2019-08-08 | $56.04 | $56.77 | $55.90 | $56.14 | $55.66 | 2,147,780 |
| 2019-08-07 | $57.50 | $57.69 | $55.69 | $55.69 | $55.22 | 3,297,400 |
| 2019-08-06 | $58.50 | $58.50 | $56.70 | $57.19 | $56.71 | 4,585,370 |
| 2019-08-05 | $61.22 | $62.08 | $60.35 | $60.70 | $60.19 | 2,336,300 |
| 2019-08-02 | $61.13 | $62.25 | $60.49 | $61.70 | $61.18 | 3,272,920 |
| 2019-08-01 | $61.56 | $63.15 | $61.56 | $62.88 | $62.35 | 2,200,880 |
| 2019-07-31 | $63.80 | $63.80 | $62.50 | $62.50 | $61.97 | 2,147,380 |
| 2019-07-30 | $62.79 | $64.30 | $62.73 | $63.80 | $63.26 | 3,536,030 |
| 2019-07-29 | $63.00 | $63.40 | $62.45 | $62.79 | $62.26 | 1,927,600 |
| 2019-07-26 | $62.70 | $63.80 | $62.32 | $63.00 | $62.47 | 2,930,870 |
| 2019-07-25 | $62.10 | $63.35 | $62.01 | $62.70 | $62.17 | 2,913,270 |
| 2019-07-24 | $60.96 | $62.88 | $60.76 | $62.19 | $61.66 | 3,978,880 |
| 2019-07-23 | $60.14 | $61.00 | $59.80 | $60.55 | $60.04 | 3,081,430 |
| 2019-07-22 | $63.20 | $63.57 | $59.85 | $59.89 | $59.38 | 3,914,930 |
| 2019-07-19 | $63.41 | $64.15 | $62.88 | $63.01 | $62.48 | 3,068,570 |
| 2019-07-18 | $64.00 | $64.50 | $62.95 | $62.97 | $62.44 | 3,353,460 |
| 2019-07-17 | $61.31 | $65.02 | $61.01 | $64.58 | $64.03 | 7,063,120 |
| 2019-07-16 | $61.99 | $63.55 | $61.52 | $61.67 | $61.15 | 2,708,850 |
| 2019-07-15 | $62.48 | $62.48 | $59.88 | $61.72 | $61.20 | 3,192,870 |
| 2019-07-12 | $62.13 | $63.00 | $61.60 | $62.69 | $62.16 | 2,349,790 |
| 2019-07-11 | $61.31 | $63.86 | $61.01 | $62.30 | $61.77 | 4,347,410 |
| 2019-07-10 | $60.86 | $62.00 | $59.60 | $61.30 | $60.78 | 2,441,610 |
| 2019-07-09 | $60.38 | $61.18 | $60.01 | $60.81 | $60.30 | 1,999,100 |
| 2019-07-08 | $61.26 | $62.48 | $59.59 | $60.46 | $59.95 | 3,631,780 |
| 2019-07-05 | $62.10 | $63.12 | $61.50 | $61.65 | $61.13 | 2,936,840 |
| 2019-07-04 | $60.94 | $63.69 | $60.60 | $62.38 | $61.85 | 4,779,160 |
| 2019-07-03 | $60.69 | $62.50 | $59.01 | $61.15 | $60.63 | 4,178,610 |
| 2019-07-02 | $60.00 | $60.89 | $59.57 | $60.58 | $60.07 | 3,385,430 |
| 2019-07-01 | $58.37 | $60.39 | $58.20 | $60.00 | $59.49 | 5,028,380 |
| 2019-06-28 | $57.85 | $58.02 | $56.50 | $57.04 | $56.56 | 2,349,410 |
| 2019-06-27 | $58.21 | $58.94 | $57.47 | $57.67 | $57.18 | 2,516,070 |
| 2019-06-26 | $56.85 | $58.38 | $56.70 | $58.21 | $57.72 | 2,320,840 |
| 2019-06-25 | $58.50 | $58.50 | $56.50 | $57.10 | $56.62 | 2,157,200 |
| 2019-06-24 | $59.41 | $59.55 | $58.03 | $58.30 | $57.81 | 2,399,990 |
| 2019-06-21 | $57.97 | $59.73 | $57.97 | $59.55 | $59.05 | 3,404,080 |
| 2019-06-20 | $57.17 | $58.27 | $56.67 | $57.72 | $57.23 | 3,112,820 |
| 2019-06-19 | $57.79 | $58.18 | $56.65 | $56.65 | $56.17 | 2,425,050 |
| 2019-06-18 | $55.49 | $57.06 | $55.33 | $56.20 | $55.72 | 1,695,890 |
| 2019-06-17 | $54.50 | $56.50 | $54.47 | $55.64 | $55.17 | 1,559,520 |
| 2019-06-14 | $57.10 | $57.40 | $55.06 | $55.06 | $54.59 | 1,905,480 |
| 2019-06-13 | $56.83 | $57.29 | $55.59 | $56.33 | $55.85 | 1,639,010 |
| 2019-06-12 | $57.70 | $57.70 | $56.80 | $56.84 | $56.26 | 1,759,540 |
| 2019-06-11 | $55.55 | $57.85 | $55.22 | $57.80 | $57.21 | 2,969,240 |
| 2019-06-10 | $54.82 | $55.44 | $54.60 | $55.21 | $54.65 | 1,517,010 |
| 2019-06-07 | $54.80 | $54.80 | $54.80 | $54.80 | $54.24 | 0 |
| 2019-06-06 | $57.39 | $57.77 | $54.32 | $54.80 | $54.24 | 2,941,580 |
| 2019-06-05 | $58.61 | $58.92 | $57.33 | $57.40 | $56.81 | 1,875,870 |
| 2019-06-04 | $59.58 | $59.80 | $57.80 | $58.32 | $57.72 | 1,932,090 |
| 2019-06-03 | $60.50 | $60.68 | $59.50 | $59.59 | $58.98 | 1,725,810 |
| 2019-05-31 | $60.48 | $60.95 | $60.01 | $60.40 | $59.78 | 1,342,670 |
| 2019-05-30 | $60.88 | $61.10 | $59.89 | $60.48 | $59.86 | 1,449,900 |
| 2019-05-29 | $61.01 | $61.79 | $60.61 | $61.33 | $60.70 | 1,377,670 |
| 2019-05-28 | $61.51 | $62.10 | $60.85 | $61.00 | $60.38 | 2,141,660 |
| 2019-05-27 | $59.63 | $61.76 | $59.54 | $61.68 | $61.05 | 2,665,900 |
| 2019-05-24 | $59.47 | $59.94 | $59.21 | $59.52 | $58.91 | 1,558,930 |
| 2019-05-23 | $60.49 | $60.72 | $59.31 | $59.46 | $58.85 | 2,373,160 |
| 2019-05-22 | $62.80 | $62.95 | $60.92 | $61.21 | $60.58 | 2,095,640 |
| 2019-05-21 | $61.96 | $63.59 | $61.62 | $62.65 | $62.01 | 2,770,130 |
| 2019-05-20 | $60.00 | $61.99 | $59.18 | $61.68 | $61.05 | 2,545,720 |
| 2019-05-17 | $62.76 | $63.22 | $59.88 | $60.20 | $59.58 | 2,842,840 |
| 2019-05-16 | $63.26 | $63.44 | $62.06 | $62.73 | $62.09 | 2,073,400 |
| 2019-05-15 | $63.40 | $64.18 | $62.90 | $63.33 | $62.68 | 2,607,600 |
| 2019-05-14 | $62.88 | $64.18 | $62.80 | $62.93 | $62.29 | 2,692,300 |
| 2019-05-13 | $63.39 | $66.42 | $63.00 | $64.69 | $64.03 | 4,530,420 |
| 2019-05-10 | $61.97 | $62.80 | $60.50 | $62.77 | $62.13 | 3,552,330 |
| 2019-05-09 | $60.15 | $61.80 | $60.13 | $60.70 | $60.08 | 1,896,540 |
| 2019-05-08 | $59.50 | $62.49 | $59.09 | $60.90 | $60.28 | 2,593,690 |
| 2019-05-07 | $61.00 | $61.77 | $59.85 | $60.92 | $60.30 | 2,606,010 |
| 2019-05-06 | $64.79 | $64.79 | $60.28 | $60.28 | $59.66 | 5,246,330 |
| 2019-05-03 | $66.98 | $66.98 | $66.98 | $66.98 | $66.30 | 0 |
| 2019-05-02 | $66.98 | $66.98 | $66.98 | $66.98 | $66.30 | 0 |
| 2019-05-01 | $66.98 | $66.98 | $66.98 | $66.98 | $66.30 | 0 |
| 2019-04-30 | $66.18 | $67.80 | $65.80 | $66.98 | $66.30 | 2,177,630 |
| 2019-04-29 | $66.55 | $66.98 | $64.72 | $65.85 | $65.18 | 3,449,690 |
| 2019-04-26 | $67.84 | $68.20 | $66.48 | $66.55 | $65.87 | 3,705,300 |
| 2019-04-25 | $70.77 | $71.00 | $68.32 | $68.33 | $67.63 | 3,868,620 |
| 2019-04-24 | $69.78 | $71.37 | $69.23 | $71.31 | $70.58 | 4,581,370 |
| 2019-04-23 | $68.90 | $70.00 | $68.52 | $69.16 | $68.45 | 2,558,920 |
| 2019-04-22 | $70.05 | $70.16 | $68.78 | $69.01 | $68.30 | 3,001,860 |
| 2019-04-19 | $71.50 | $71.51 | $69.50 | $70.26 | $69.54 | 2,919,780 |
| 2019-04-18 | $70.15 | $71.56 | $69.69 | $70.25 | $69.53 | 4,601,770 |
| 2019-04-17 | $70.56 | $70.84 | $69.38 | $69.51 | $68.80 | 4,204,450 |
| 2019-04-16 | $71.33 | $71.33 | $67.77 | $70.80 | $70.08 | 5,989,680 |
| 2019-04-15 | $73.40 | $73.88 | $71.36 | $71.36 | $70.63 | 3,128,560 |
| 2019-04-12 | $71.78 | $72.50 | $71.61 | $72.50 | $71.76 | 2,157,130 |
| 2019-04-11 | $73.98 | $74.49 | $71.30 | $72.01 | $71.27 | 3,987,270 |
| 2019-04-10 | $72.70 | $75.45 | $71.68 | $73.93 | $73.17 | 5,109,400 |
| 2019-04-09 | $71.87 | $73.33 | $71.10 | $73.03 | $72.28 | 4,808,550 |
| 2019-04-08 | $73.36 | $74.48 | $71.01 | $72.72 | $71.98 | 10,166,710 |
| 2019-04-05 | $76.06 | $76.06 | $76.06 | $76.06 | $75.28 | 0 |
| 2019-04-04 | $77.00 | $77.50 | $75.62 | $76.06 | $75.28 | 4,037,110 |
| 2019-04-03 | $76.51 | $76.77 | $75.58 | $76.63 | $75.85 | 3,655,250 |
| 2019-04-02 | $78.40 | $78.62 | $76.40 | $76.88 | $76.09 | 5,546,410 |
| 2019-04-01 | $76.99 | $78.52 | $76.90 | $77.47 | $76.68 | 6,048,740 |
| 2019-03-29 | $72.53 | $75.50 | $72.50 | $75.43 | $74.66 | 4,756,220 |
| 2019-03-28 | $73.12 | $73.91 | $71.50 | $72.44 | $71.70 | 3,792,630 |
| 2019-03-27 | $73.40 | $74.69 | $73.00 | $73.40 | $72.65 | 4,096,110 |
| 2019-03-26 | $74.91 | $75.88 | $72.37 | $72.48 | $71.74 | 4,901,740 |
| 2019-03-25 | $76.01 | $76.50 | $74.68 | $74.88 | $74.11 | 5,718,300 |
| 2019-03-22 | $77.44 | $77.44 | $76.10 | $77.41 | $76.62 | 5,042,660 |
| 2019-03-21 | $77.67 | $78.50 | $76.81 | $77.33 | $76.54 | 4,646,170 |
| 2019-03-20 | $78.55 | $79.00 | $76.39 | $77.67 | $76.88 | 6,535,110 |
| 2019-03-19 | $81.01 | $81.87 | $78.80 | $79.29 | $78.48 | 5,192,630 |
| 2019-03-18 | $78.35 | $80.88 | $77.75 | $80.50 | $79.68 | 6,938,040 |
| 2019-03-15 | $77.94 | $79.80 | $76.83 | $77.60 | $76.81 | 6,231,200 |
| 2019-03-14 | $77.00 | $79.25 | $76.66 | $77.94 | $77.14 | 5,538,640 |
| 2019-03-13 | $79.00 | $79.57 | $77.00 | $77.26 | $76.47 | 5,790,720 |
| 2019-03-12 | $79.98 | $81.37 | $77.87 | $79.56 | $78.75 | 7,829,350 |
| 2019-03-11 | $75.69 | $80.00 | $75.68 | $79.85 | $79.03 | 8,642,380 |
| 2019-03-08 | $78.30 | $79.00 | $75.30 | $75.49 | $74.72 | 11,851,440 |
| 2019-03-07 | $83.77 | $83.77 | $80.33 | $80.61 | $79.79 | 10,053,470 |
| 2019-03-06 | $83.00 | $84.84 | $81.50 | $83.77 | $82.91 | 10,526,490 |
| 2019-03-05 | $81.00 | $82.40 | $80.36 | $82.16 | $81.32 | 8,326,310 |
| 2019-03-04 | $82.01 | $86.21 | $80.08 | $82.30 | $81.46 | 11,644,650 |
| 2019-03-01 | $81.50 | $81.67 | $78.38 | $80.81 | $79.98 | 5,743,680 |
| 2019-02-28 | $78.64 | $82.29 | $78.20 | $79.97 | $79.15 | 7,825,940 |
| 2019-02-27 | $80.06 | $81.74 | $76.80 | $78.20 | $77.40 | 9,260,600 |
| 2019-02-26 | $77.79 | $83.70 | $77.77 | $80.10 | $79.28 | 14,594,810 |
| 2019-02-25 | $71.88 | $77.33 | $71.03 | $77.10 | $76.31 | 12,256,240 |
| 2019-02-22 | $68.12 | $70.84 | $67.60 | $70.30 | $69.58 | 6,197,420 |
| 2019-02-21 | $69.80 | $70.35 | $67.88 | $68.20 | $67.50 | 6,893,210 |
| 2019-02-20 | $69.60 | $70.20 | $67.88 | $69.20 | $68.49 | 5,162,330 |
| 2019-02-19 | $71.50 | $72.97 | $68.88 | $69.70 | $68.99 | 8,370,530 |
| 2019-02-18 | $68.40 | $70.70 | $68.00 | $70.34 | $69.62 | 7,555,470 |
| 2019-02-15 | $68.45 | $69.30 | $67.61 | $67.80 | $67.11 | 5,971,160 |
| 2019-02-14 | $67.70 | $69.98 | $66.70 | $68.64 | $67.94 | 9,415,810 |
| 2019-02-13 | $61.30 | $67.28 | $61.16 | $67.28 | $66.59 | 11,947,890 |
| 2019-02-12 | $60.70 | $61.79 | $60.52 | $61.16 | $60.53 | 3,718,400 |
| 2019-02-11 | $60.00 | $61.30 | $59.52 | $60.93 | $60.31 | 4,219,850 |
| 2019-02-08 | $59.85 | $59.85 | $59.85 | $59.85 | $59.24 | 0 |
| 2019-02-07 | $59.85 | $59.85 | $59.85 | $59.85 | $59.24 | 0 |
| 2019-02-06 | $59.85 | $59.85 | $59.85 | $59.85 | $59.24 | 0 |
| 2019-02-05 | $59.85 | $59.85 | $59.85 | $59.85 | $59.24 | 0 |
| 2019-02-04 | $59.85 | $59.85 | $59.85 | $59.85 | $59.24 | 0 |
| 2019-02-01 | $57.80 | $60.00 | $57.58 | $59.85 | $59.24 | 3,659,610 |
| 2019-01-31 | $57.35 | $58.12 | $56.85 | $57.11 | $56.53 | 2,412,940 |
| 2019-01-30 | $57.22 | $57.72 | $56.69 | $56.93 | $56.35 | 1,956,470 |
| 2019-01-29 | $57.10 | $57.80 | $55.85 | $57.31 | $56.72 | 2,720,380 |
| 2019-01-28 | $59.01 | $59.10 | $56.56 | $56.86 | $56.28 | 3,477,400 |
| 2019-01-25 | $58.50 | $59.38 | $58.22 | $58.55 | $57.95 | 2,239,320 |
| 2019-01-24 | $59.09 | $59.46 | $57.88 | $58.55 | $57.95 | 2,915,260 |
| 2019-01-23 | $58.50 | $59.23 | $58.41 | $59.00 | $58.40 | 1,737,140 |
| 2019-01-22 | $59.91 | $60.44 | $58.48 | $58.91 | $58.31 | 2,946,420 |
| 2019-01-21 | $60.20 | $60.96 | $59.79 | $60.00 | $59.39 | 3,277,460 |
| 2019-01-18 | $59.48 | $60.50 | $59.16 | $60.18 | $59.56 | 2,677,630 |
| 2019-01-17 | $60.31 | $60.94 | $58.91 | $59.10 | $58.50 | 2,908,980 |
| 2019-01-16 | $59.40 | $61.49 | $59.38 | $60.37 | $59.75 | 4,042,560 |
| 2019-01-15 | $58.65 | $59.93 | $58.10 | $59.73 | $59.12 | 3,192,470 |
| 2019-01-14 | $59.99 | $60.56 | $58.58 | $58.60 | $58.00 | 2,803,900 |
| 2019-01-11 | $60.90 | $60.98 | $59.41 | $60.00 | $59.39 | 3,650,140 |
| 2019-01-10 | $60.46 | $62.40 | $60.39 | $60.91 | $60.29 | 4,526,310 |
| 2019-01-09 | $59.71 | $62.19 | $59.71 | $60.49 | $59.87 | 5,036,630 |
| 2019-01-08 | $60.70 | $61.00 | $59.63 | $59.90 | $59.29 | 3,415,020 |
| 2019-01-07 | $61.10 | $61.86 | $59.72 | $61.19 | $60.56 | 4,856,860 |
| 2019-01-04 | $60.00 | $60.60 | $57.97 | $60.34 | $59.72 | 5,843,850 |
| 2019-01-03 | $61.11 | $61.15 | $59.71 | $60.37 | $59.75 | 4,200,200 |
| 2019-01-02 | $60.00 | $62.49 | $59.25 | $61.00 | $60.38 | 6,250,850 |
| 2019-01-01 | $60.00 | $60.00 | $60.00 | $60.00 | $59.39 | 0 |
| 2018-12-31 | $60.00 | $60.00 | $60.00 | $60.00 | $59.39 | 0 |
| 2018-12-28 | $56.50 | $60.78 | $56.50 | $60.00 | $59.39 | 7,910,280 |
| 2018-12-27 | $55.95 | $57.20 | $55.18 | $56.80 | $56.22 | 6,981,860 |
| 2018-12-26 | $56.25 | $56.25 | $56.25 | $56.25 | $55.68 | 0 |
| 2018-12-25 | $56.25 | $56.25 | $56.25 | $56.25 | $55.68 | 0 |
| 2018-12-24 | $55.16 | $56.33 | $55.15 | $56.25 | $55.68 | 3,179,130 |
| 2018-12-21 | $53.61 | $55.30 | $53.60 | $55.30 | $54.73 | 3,088,150 |
| 2018-12-20 | $53.02 | $54.39 | $52.50 | $53.94 | $53.39 | 2,392,900 |
| 2018-12-19 | $54.57 | $54.57 | $52.92 | $53.34 | $52.79 | 2,597,940 |
| 2018-12-18 | $54.50 | $55.07 | $53.90 | $54.58 | $54.02 | 2,118,050 |
| 2018-12-17 | $53.87 | $54.89 | $53.60 | $54.51 | $53.95 | 2,136,090 |
| 2018-12-14 | $55.60 | $55.89 | $53.80 | $54.00 | $53.45 | 3,749,300 |
| 2018-12-13 | $54.50 | $56.36 | $54.50 | $55.88 | $55.31 | 3,730,160 |
| 2018-12-12 | $55.38 | $55.40 | $54.26 | $54.70 | $54.14 | 1,967,360 |
| 2018-12-11 | $54.85 | $55.39 | $54.70 | $55.20 | $54.64 | 1,875,360 |
| 2018-12-10 | $54.24 | $55.25 | $54.01 | $54.64 | $54.08 | 2,136,200 |
| 2018-12-07 | $55.51 | $55.93 | $54.25 | $54.80 | $54.24 | 3,252,040 |
| 2018-12-06 | $57.98 | $58.14 | $55.41 | $55.62 | $55.05 | 4,743,150 |
| 2018-12-05 | $58.00 | $58.92 | $57.60 | $58.30 | $57.70 | 3,942,580 |
| 2018-12-04 | $59.21 | $59.49 | $58.52 | $58.99 | $58.39 | 3,520,540 |
| 2018-12-03 | $59.50 | $60.30 | $59.11 | $59.49 | $58.88 | 5,495,480 |
| 2018-11-30 | $56.50 | $58.03 | $56.20 | $57.88 | $57.29 | 3,538,100 |
| 2018-11-29 | $58.00 | $59.47 | $56.38 | $56.42 | $55.84 | 4,784,740 |
| 2018-11-28 | $56.50 | $57.90 | $55.90 | $57.48 | $56.89 | 4,069,490 |
| 2018-11-27 | $57.50 | $58.05 | $56.70 | $56.87 | $56.29 | 5,177,760 |
| 2018-11-26 | $57.18 | $59.20 | $56.03 | $58.65 | $58.05 | 5,729,450 |
| 2018-11-23 | $59.70 | $60.15 | $56.38 | $57.34 | $56.75 | 5,504,770 |
| 2018-11-22 | $60.00 | $61.19 | $59.36 | $59.51 | $58.90 | 3,536,330 |
| 2018-11-21 | $58.63 | $60.72 | $58.63 | $59.78 | $59.17 | 4,444,850 |
| 2018-11-20 | $61.45 | $63.03 | $59.60 | $59.62 | $59.01 | 5,522,600 |
| 2018-11-19 | $63.10 | $63.37 | $61.73 | $62.23 | $61.59 | 4,473,980 |
| 2018-11-16 | $62.56 | $63.73 | $61.11 | $63.46 | $62.81 | 6,524,520 |
| 2018-11-15 | $61.20 | $62.56 | $60.30 | $62.21 | $61.57 | 6,035,720 |
| 2018-11-14 | $60.80 | $63.31 | $60.58 | $61.62 | $60.99 | 6,647,060 |
| 2018-11-13 | $59.73 | $61.62 | $59.62 | $60.90 | $60.28 | 7,359,900 |
| 2018-11-12 | $59.65 | $60.80 | $59.21 | $60.64 | $60.02 | 5,540,620 |
| 2018-11-09 | $59.41 | $60.70 | $58.52 | $60.00 | $59.39 | 4,776,920 |
| 2018-11-08 | $60.48 | $62.50 | $59.60 | $59.80 | $59.19 | 6,673,110 |
| 2018-11-07 | $60.53 | $61.68 | $59.60 | $59.90 | $59.29 | 5,374,750 |
| 2018-11-06 | $57.42 | $61.88 | $57.25 | $61.00 | $60.38 | 8,575,600 |
| 2018-11-05 | $58.60 | $58.90 | $56.01 | $58.00 | $57.41 | 8,166,560 |
| 2018-11-02 | $58.27 | $59.93 | $57.71 | $58.88 | $58.28 | 7,713,630 |
| 2018-11-01 | $55.20 | $58.16 | $55.20 | $57.11 | $56.53 | 8,484,390 |
| 2018-10-31 | $54.21 | $55.70 | $54.21 | $54.80 | $54.24 | 6,338,780 |
| 2018-10-30 | $51.50 | $55.72 | $51.50 | $54.23 | $53.68 | 8,229,810 |
| 2018-10-29 | $50.00 | $52.49 | $49.49 | $52.00 | $51.47 | 6,584,030 |
| 2018-10-26 | $52.55 | $53.30 | $50.60 | $51.01 | $50.49 | 6,778,280 |
| 2018-10-25 | $52.01 | $52.80 | $50.60 | $52.20 | $51.67 | 10,297,460 |
| 2018-10-24 | $50.38 | $54.96 | $50.03 | $54.20 | $53.65 | 14,098,060 |
| 2018-10-23 | $52.00 | $52.50 | $49.78 | $49.96 | $49.45 | 6,775,230 |
| 2018-10-22 | $50.03 | $53.75 | $50.03 | $52.62 | $52.08 | 8,720,000 |
| 2018-10-19 | $47.00 | $51.60 | $46.52 | $50.83 | $50.31 | 8,401,700 |
| 2018-10-18 | $47.62 | $49.78 | $47.62 | $48.11 | $47.62 | 5,625,970 |
| 2018-10-17 | $49.03 | $49.44 | $46.95 | $48.46 | $47.96 | 9,072,240 |
| 2018-10-16 | $52.03 | $52.85 | $50.50 | $50.50 | $49.98 | 6,854,380 |
| 2018-10-15 | $56.68 | $58.20 | $55.56 | $56.11 | $55.54 | 3,567,680 |
| 2018-10-12 | $55.00 | $56.79 | $54.90 | $56.37 | $55.79 | 4,278,590 |
| 2018-10-11 | $58.00 | $58.45 | $54.54 | $55.00 | $54.44 | 5,419,680 |
| 2018-10-10 | $60.78 | $61.17 | $59.90 | $60.60 | $59.98 | 1,992,720 |
| 2018-10-09 | $60.90 | $61.00 | $60.00 | $60.55 | $59.93 | 2,478,100 |
| 2018-10-08 | $64.85 | $64.85 | $59.68 | $60.55 | $59.93 | 6,641,860 |
| 2018-10-05 | $64.80 | $64.80 | $64.80 | $64.80 | $64.14 | 0 |
| 2018-10-04 | $64.80 | $64.80 | $64.80 | $64.80 | $64.14 | 0 |
| 2018-10-03 | $64.80 | $64.80 | $64.80 | $64.80 | $64.14 | 0 |
| 2018-10-02 | $64.80 | $64.80 | $64.80 | $64.80 | $64.14 | 0 |
| 2018-10-01 | $64.80 | $64.80 | $64.80 | $64.80 | $64.14 | 0 |
| 2018-09-28 | $64.29 | $65.16 | $64.18 | $64.80 | $64.14 | 2,519,400 |
| 2018-09-27 | $66.66 | $66.99 | $63.67 | $63.95 | $63.10 | 5,108,860 |
| 2018-09-26 | $67.19 | $67.49 | $66.48 | $66.89 | $66.00 | 3,096,240 |
| 2018-09-25 | $67.09 | $67.72 | $66.36 | $67.20 | $66.31 | 2,771,000 |
| 2018-09-24 | $67.03 | $67.03 | $67.03 | $67.03 | $66.14 | 0 |
| 2018-09-21 | $66.30 | $67.57 | $65.71 | $67.03 | $66.14 | 2,701,030 |
| 2018-09-20 | $66.49 | $67.44 | $65.80 | $65.97 | $65.09 | 2,100,550 |
| 2018-09-19 | $65.33 | $66.67 | $65.14 | $66.20 | $65.32 | 2,783,340 |
| 2018-09-18 | $63.51 | $66.18 | $63.51 | $65.76 | $64.89 | 3,387,530 |
| 2018-09-17 | $69.10 | $69.97 | $64.86 | $64.94 | $64.08 | 6,458,160 |
| 2018-09-14 | $73.80 | $73.86 | $71.50 | $71.81 | $70.86 | 3,192,310 |
| 2018-09-13 | $74.10 | $74.49 | $72.40 | $73.90 | $72.92 | 3,547,710 |
| 2018-09-12 | $71.34 | $74.80 | $71.34 | $73.50 | $72.52 | 5,469,010 |
| 2018-09-11 | $70.60 | $72.19 | $70.60 | $71.34 | $70.39 | 2,229,520 |
| 2018-09-10 | $71.22 | $73.11 | $70.96 | $71.00 | $70.06 | 2,661,930 |
| 2018-09-07 | $71.95 | $73.10 | $70.92 | $71.68 | $70.73 | 2,607,160 |
| 2018-09-06 | $71.03 | $72.49 | $70.91 | $71.60 | $70.65 | 2,762,620 |
| 2018-09-05 | $74.28 | $74.55 | $71.88 | $71.90 | $70.95 | 3,051,840 |
| 2018-09-04 | $73.15 | $74.32 | $72.25 | $74.21 | $73.23 | 3,082,970 |
| 2018-09-03 | $71.99 | $73.61 | $71.08 | $73.39 | $72.42 | 2,721,270 |
| 2018-08-31 | $73.57 | $73.57 | $71.58 | $72.10 | $71.14 | 2,587,910 |
| 2018-08-30 | $75.10 | $75.98 | $73.55 | $73.58 | $72.60 | 3,221,430 |
| 2018-08-29 | $74.45 | $76.78 | $74.06 | $75.38 | $74.38 | 5,260,610 |
| 2018-08-28 | $73.68 | $74.80 | $72.80 | $74.56 | $73.57 | 4,089,350 |
| 2018-08-27 | $71.50 | $74.77 | $71.50 | $74.11 | $73.13 | 4,374,550 |
| 2018-08-24 | $72.15 | $72.41 | $71.15 | $71.50 | $70.55 | 2,214,710 |
| 2018-08-23 | $71.00 | $72.86 | $70.95 | $72.51 | $71.55 | 2,878,580 |
| 2018-08-22 | $73.08 | $73.99 | $71.54 | $71.54 | $70.59 | 3,279,140 |
| 2018-08-21 | $71.60 | $74.50 | $70.66 | $73.09 | $72.12 | 4,444,870 |
| 2018-08-20 | $70.10 | $71.50 | $69.49 | $71.41 | $70.46 | 2,718,200 |
| 2018-08-17 | $71.50 | $72.18 | $69.89 | $70.00 | $69.07 | 2,803,340 |
| 2018-08-16 | $70.73 | $72.02 | $69.52 | $70.78 | $69.84 | 3,734,730 |
| 2018-08-15 | $76.33 | $76.33 | $72.20 | $72.40 | $71.44 | 4,979,560 |
| 2018-08-14 | $74.85 | $76.77 | $74.85 | $75.80 | $74.79 | 4,355,320 |
| 2018-08-13 | $73.00 | $75.00 | $72.32 | $74.96 | $73.97 | 3,460,940 |
| 2018-08-10 | $74.50 | $76.25 | $73.90 | $74.62 | $73.63 | 4,621,780 |
| 2018-08-09 | $72.70 | $76.89 | $71.95 | $75.01 | $74.01 | 7,563,390 |
| 2018-08-08 | $75.27 | $75.36 | $72.38 | $73.19 | $72.22 | 6,278,150 |
| 2018-08-07 | $71.05 | $76.26 | $71.05 | $76.02 | $75.01 | 9,401,240 |
| 2018-08-06 | $71.18 | $74.30 | $70.50 | $71.09 | $70.15 | 7,611,910 |
| 2018-08-03 | $71.40 | $72.51 | $68.58 | $68.90 | $67.99 | 5,713,200 |
| 2018-08-02 | $70.24 | $73.52 | $69.52 | $71.02 | $70.08 | 6,951,110 |
| 2018-08-01 | $73.11 | $73.50 | $70.80 | $70.80 | $69.86 | 5,285,520 |
| 2018-07-31 | $74.60 | $74.90 | $72.81 | $73.12 | $72.15 | 3,756,340 |
| 2018-07-30 | $77.01 | $77.55 | $73.56 | $74.19 | $73.21 | 4,592,140 |
| 2018-07-27 | $78.49 | $79.58 | $75.88 | $76.60 | $75.58 | 5,243,410 |
| 2018-07-26 | $79.61 | $81.10 | $78.52 | $78.88 | $77.83 | 5,351,110 |
| 2018-07-25 | $80.45 | $81.60 | $78.92 | $79.32 | $78.27 | 6,686,470 |
| 2018-07-24 | $77.81 | $81.68 | $76.83 | $80.23 | $79.17 | 9,839,570 |
| 2018-07-23 | $77.00 | $77.85 | $74.00 | $76.00 | $74.99 | 7,133,900 |
| 2018-07-20 | $78.09 | $79.47 | $76.80 | $78.86 | $77.81 | 5,773,230 |
| 2018-07-19 | $80.95 | $81.35 | $76.78 | $77.41 | $76.38 | 9,523,480 |
| 2018-07-18 | $76.50 | $87.00 | $76.50 | $82.98 | $81.88 | 21,406,870 |
| 2018-07-17 | $83.07 | $83.07 | $83.07 | $83.07 | $81.97 | 756,600 |
| 2018-07-16 | $92.30 | $92.30 | $92.30 | $92.30 | $91.08 | 923,100 |
| 2018-07-13 | $102.26 | $107.16 | $100.45 | $102.56 | $101.20 | 2,685,570 |
| 2018-07-12 | $98.34 | $104.38 | $98.20 | $102.35 | $100.99 | 2,619,690 |
| 2018-07-11 | $98.00 | $98.10 | $95.00 | $96.61 | $95.33 | 1,681,650 |
| 2018-07-10 | $101.87 | $101.90 | $98.75 | $99.97 | $98.64 | 1,499,450 |
| 2018-07-09 | $98.43 | $102.70 | $98.02 | $101.01 | $99.67 | 1,721,390 |
| 2018-07-06 | $100.01 | $102.30 | $96.10 | $99.13 | $97.81 | 2,310,450 |
| 2018-07-05 | $109.00 | $109.00 | $99.00 | $99.60 | $98.28 | 3,035,760 |
| 2018-07-04 | $106.93 | $112.58 | $106.66 | $107.40 | $105.98 | 3,575,510 |
| 2018-07-03 | $97.69 | $106.01 | $97.69 | $106.01 | $104.60 | 2,813,870 |
| 2018-07-02 | $96.00 | $98.62 | $95.00 | $96.37 | $95.09 | 1,774,850 |
| 2018-06-29 | $91.07 | $98.50 | $91.06 | $96.81 | $95.53 | 2,220,360 |
| 2018-06-28 | $99.60 | $99.74 | $91.88 | $92.30 | $91.08 | 2,919,930 |
| 2018-06-27 | $105.87 | $107.70 | $100.13 | $101.19 | $99.85 | 2,415,270 |
| 2018-06-26 | $105.51 | $111.18 | $105.00 | $110.32 | $108.86 | 1,112,520 |
| 2018-06-25 | $110.97 | $111.38 | $108.10 | $108.41 | $106.97 | 983,560 |
| 2018-06-22 | $104.50 | $111.55 | $103.50 | $109.94 | $108.48 | 1,626,770 |
| 2018-06-21 | $107.55 | $108.00 | $104.20 | $104.60 | $103.21 | 1,066,850 |
| 2018-06-20 | $104.00 | $109.80 | $103.50 | $107.96 | $106.53 | 1,468,050 |
| 2018-06-19 | $111.00 | $114.40 | $103.82 | $104.42 | $103.03 | 1,977,560 |
| 2018-06-18 | $115.35 | $115.35 | $115.35 | $115.35 | $113.82 | 0 |
| 2018-06-15 | $120.11 | $121.95 | $113.90 | $115.35 | $113.82 | 1,396,000 |
| 2018-06-14 | $119.00 | $123.88 | $119.00 | $121.08 | $119.47 | 899,690 |
| 2018-06-13 | $125.00 | $126.00 | $120.99 | $121.00 | $119.39 | 1,258,300 |
| 2018-06-12 | $125.60 | $126.99 | $123.01 | $126.26 | $124.58 | 890,820 |
| 2018-06-11 | $132.13 | $132.13 | $125.13 | $125.49 | $123.83 | 1,410,920 |
| 2018-06-08 | $136.10 | $136.10 | $130.50 | $132.16 | $130.11 | 1,351,850 |
| 2018-06-07 | $137.56 | $138.70 | $136.20 | $136.54 | $134.42 | 569,060 |
| 2018-06-06 | $139.00 | $139.27 | $137.24 | $137.56 | $135.42 | 602,580 |
| 2018-06-05 | $136.50 | $139.99 | $135.01 | $138.88 | $136.72 | 906,520 |
| 2018-06-04 | $135.86 | $136.88 | $135.00 | $135.75 | $133.64 | 605,660 |
| 2018-06-01 | $138.98 | $138.98 | $134.88 | $135.14 | $133.04 | 953,880 |
| 2018-05-31 | $137.36 | $139.49 | $136.88 | $139.02 | $136.86 | 900,770 |
| 2018-05-30 | $142.90 | $142.90 | $135.99 | $137.13 | $135.00 | 1,734,930 |
| 2018-05-29 | $149.44 | $150.00 | $145.60 | $145.97 | $143.70 | 835,740 |
| 2018-05-28 | $148.72 | $149.72 | $145.60 | $147.90 | $145.60 | 834,210 |
| 2018-05-25 | $151.00 | $152.26 | $148.00 | $148.72 | $146.41 | 1,156,580 |
| 2018-05-24 | $151.36 | $155.55 | $151.08 | $152.26 | $149.89 | 1,001,080 |
| 2018-05-23 | $153.78 | $154.05 | $151.33 | $151.36 | $149.01 | 1,243,470 |
| 2018-05-22 | $153.50 | $157.00 | $153.50 | $155.00 | $152.59 | 2,086,140 |
| 2018-05-21 | $151.00 | $154.50 | $151.00 | $152.06 | $149.70 | 1,029,700 |
| 2018-05-18 | $151.40 | $152.19 | $148.05 | $150.69 | $148.35 | 992,720 |
| 2018-05-17 | $154.00 | $154.87 | $150.58 | $151.41 | $149.06 | 1,522,280 |
| 2018-05-16 | $145.41 | $160.00 | $144.68 | $155.09 | $152.68 | 3,007,970 |
| 2018-05-15 | $144.59 | $146.59 | $143.81 | $146.01 | $143.74 | 768,800 |
| 2018-05-14 | $148.75 | $148.75 | $144.01 | $144.57 | $142.32 | 1,315,130 |
| 2018-05-11 | $151.99 | $152.76 | $148.68 | $148.78 | $146.47 | 1,040,200 |
| 2018-05-10 | $151.50 | $152.78 | $150.61 | $151.93 | $149.57 | 844,100 |
| 2018-05-09 | $151.00 | $153.10 | $150.00 | $151.00 | $148.65 | 905,580 |
| 2018-05-08 | $151.00 | $153.00 | $150.00 | $150.88 | $148.54 | 1,280,520 |
| 2018-05-07 | $147.11 | $150.37 | $146.67 | $149.90 | $147.57 | 1,105,030 |
| 2018-05-04 | $147.70 | $148.90 | $146.20 | $147.31 | $145.02 | 939,700 |
| 2018-05-03 | $149.40 | $149.89 | $142.14 | $147.01 | $144.73 | 1,423,370 |
| 2018-05-02 | $150.01 | $151.98 | $149.12 | $149.98 | $147.65 | 871,130 |
| 2018-05-01 | $150.00 | $150.00 | $150.00 | $150.00 | $147.67 | 0 |
| 2018-04-30 | $150.00 | $150.00 | $150.00 | $150.00 | $147.67 | 0 |
| 2018-04-27 | $151.50 | $153.78 | $149.80 | $150.00 | $147.67 | 1,217,100 |
| 2018-04-26 | $155.24 | $156.68 | $150.60 | $151.10 | $148.75 | 1,814,170 |
| 2018-04-25 | $156.01 | $160.44 | $155.16 | $158.92 | $156.45 | 1,260,870 |
| 2018-04-24 | $153.90 | $157.75 | $153.00 | $157.16 | $154.72 | 1,171,830 |
| 2018-04-23 | $155.01 | $157.51 | $151.50 | $153.90 | $151.51 | 1,205,930 |
| 2018-04-20 | $160.33 | $163.00 | $155.88 | $156.07 | $153.64 | 1,469,190 |
| 2018-04-19 | $156.00 | $164.66 | $155.20 | $163.06 | $160.53 | 1,880,130 |
| 2018-04-18 | $157.80 | $158.99 | $149.00 | $157.11 | $154.67 | 1,856,220 |
| 2018-04-17 | $158.80 | $160.90 | $156.58 | $156.62 | $154.19 | 1,403,280 |
| 2018-04-16 | $160.00 | $160.60 | $158.00 | $159.16 | $156.69 | 1,229,000 |
| 2018-04-13 | $163.96 | $164.87 | $161.18 | $161.42 | $158.91 | 1,054,650 |
| 2018-04-12 | $161.20 | $163.98 | $161.10 | $161.20 | $158.69 | 1,181,400 |
| 2018-04-11 | $166.38 | $167.30 | $161.61 | $162.40 | $159.88 | 1,952,060 |
| 2018-04-10 | $164.00 | $168.00 | $163.52 | $166.20 | $163.62 | 1,497,430 |
| 2018-04-09 | $168.00 | $168.00 | $160.00 | $164.80 | $162.24 | 1,852,390 |
| 2018-04-06 | $169.30 | $169.30 | $169.30 | $169.30 | $166.67 | 0 |
| 2018-04-05 | $169.30 | $169.30 | $169.30 | $169.30 | $166.67 | 0 |
| 2018-04-04 | $171.90 | $175.89 | $169.10 | $169.30 | $166.67 | 1,913,770 |
| 2018-04-03 | $168.00 | $177.00 | $166.88 | $171.99 | $169.32 | 2,599,860 |
| 2018-04-02 | $170.00 | $177.77 | $170.00 | $171.81 | $169.14 | 2,908,890 |
| 2018-03-30 | $164.25 | $169.00 | $164.25 | $167.88 | $165.27 | 1,965,570 |
| 2018-03-29 | $166.35 | $168.50 | $161.54 | $164.25 | $161.70 | 1,856,500 |
| 2018-03-28 | $160.00 | $172.38 | $159.00 | $166.29 | $163.71 | 3,340,890 |
| 2018-03-27 | $161.00 | $165.35 | $161.00 | $163.30 | $160.76 | 2,148,710 |
| 2018-03-26 | $149.90 | $158.91 | $148.58 | $158.53 | $156.07 | 1,900,920 |
| 2018-03-23 | $159.12 | $162.45 | $150.50 | $153.60 | $151.21 | 2,954,280 |
| 2018-03-22 | $168.32 | $169.20 | $165.11 | $166.00 | $163.42 | 1,438,780 |
| 2018-03-21 | $175.43 | $175.90 | $166.00 | $166.90 | $164.31 | 2,967,730 |
| 2018-03-20 | $163.07 | $178.68 | $162.13 | $175.42 | $172.69 | 3,798,910 |
| 2018-03-19 | $166.00 | $168.49 | $163.60 | $165.44 | $162.87 | 1,553,070 |
| 2018-03-16 | $168.00 | $169.88 | $166.00 | $166.22 | $163.64 | 1,603,170 |
| 2018-03-15 | $168.15 | $169.59 | $163.00 | $167.09 | $164.49 | 2,698,130 |
| 2018-03-14 | $176.99 | $177.99 | $170.70 | $171.00 | $168.34 | 2,937,330 |
| 2018-03-13 | $176.20 | $182.26 | $175.33 | $178.00 | $175.23 | 3,094,290 |
| 2018-03-12 | $177.30 | $179.88 | $175.70 | $176.67 | $173.92 | 2,450,120 |
| 2018-03-09 | $171.91 | $176.97 | $170.83 | $175.70 | $172.97 | 2,592,950 |
| 2018-03-08 | $171.00 | $175.10 | $169.02 | $172.25 | $169.57 | 1,898,790 |
| 2018-03-07 | $174.00 | $175.74 | $170.69 | $171.00 | $168.34 | 2,131,840 |
| 2018-03-06 | $175.00 | $180.05 | $172.50 | $175.18 | $172.46 | 3,488,350 |
| 2018-03-05 | $166.67 | $176.51 | $164.20 | $175.16 | $172.44 | 3,409,580 |
| 2018-03-02 | $168.50 | $173.50 | $165.72 | $165.78 | $163.20 | 2,471,990 |
| 2018-03-01 | $166.33 | $172.53 | $164.53 | $171.00 | $168.34 | 3,032,070 |
| 2018-02-28 | $164.43 | $171.99 | $163.56 | $168.97 | $166.34 | 2,042,030 |
| 2018-02-27 | $169.00 | $175.23 | $166.89 | $168.37 | $165.75 | 3,461,570 |
| 2018-02-26 | $153.78 | $166.89 | $152.16 | $166.89 | $164.30 | 3,748,090 |
| 2018-02-23 | $152.73 | $155.93 | $150.70 | $151.72 | $149.36 | 1,402,220 |
| 2018-02-22 | $151.00 | $156.80 | $148.88 | $154.35 | $151.95 | 1,625,430 |
| 2018-02-21 | $150.90 | $150.90 | $150.90 | $150.90 | $148.55 | 0 |
| 2018-02-20 | $150.90 | $150.90 | $150.90 | $150.90 | $148.55 | 0 |
| 2018-02-19 | $150.90 | $150.90 | $150.90 | $150.90 | $148.55 | 0 |
| 2018-02-16 | $150.90 | $150.90 | $150.90 | $150.90 | $148.55 | 0 |
| 2018-02-15 | $150.90 | $150.90 | $150.90 | $150.90 | $148.55 | 0 |
| 2018-02-14 | $153.80 | $155.99 | $148.71 | $150.90 | $148.55 | 1,404,500 |
| 2018-02-13 | $160.00 | $160.46 | $153.51 | $154.91 | $152.50 | 1,729,820 |
| 2018-02-12 | $151.00 | $158.68 | $150.89 | $157.92 | $155.47 | 2,435,480 |
| 2018-02-09 | $142.00 | $153.07 | $140.58 | $148.80 | $146.49 | 2,908,660 |
| 2018-02-08 | $139.98 | $148.11 | $138.30 | $146.70 | $144.42 | 2,167,650 |
| 2018-02-07 | $144.80 | $145.55 | $135.52 | $141.13 | $138.94 | 2,212,080 |
| 2018-02-06 | $134.97 | $148.85 | $132.13 | $140.97 | $138.78 | 3,113,310 |
| 2018-02-05 | $144.00 | $148.30 | $139.09 | $139.61 | $137.44 | 2,554,640 |
| 2018-02-02 | $156.00 | $156.00 | $148.88 | $150.30 | $147.96 | 2,224,800 |
| 2018-02-01 | $158.11 | $162.50 | $156.20 | $158.82 | $156.35 | 1,667,960 |
| 2018-01-31 | $169.88 | $169.96 | $158.88 | $159.40 | $156.92 | 2,904,340 |
| 2018-01-30 | $172.70 | $172.70 | $169.15 | $170.00 | $167.36 | 1,411,310 |
| 2018-01-29 | $178.80 | $178.80 | $171.22 | $172.99 | $170.30 | 2,301,710 |
| 2018-01-26 | $182.01 | $184.77 | $180.18 | $180.55 | $177.74 | 1,595,300 |
| 2018-01-25 | $185.00 | $189.83 | $183.31 | $185.70 | $182.81 | 2,536,160 |
| 2018-01-24 | $185.49 | $189.90 | $183.88 | $186.02 | $183.13 | 2,282,200 |
| 2018-01-23 | $176.24 | $188.78 | $176.24 | $185.20 | $182.32 | 3,134,130 |
| 2018-01-22 | $185.00 | $186.01 | $168.68 | $176.65 | $173.90 | 2,972,350 |
| 2018-01-19 | $189.00 | $189.47 | $186.32 | $186.50 | $183.60 | 1,286,280 |
| 2018-01-18 | $188.31 | $191.80 | $185.99 | $186.50 | $183.60 | 1,770,270 |
| 2018-01-17 | $193.01 | $193.98 | $186.01 | $189.33 | $186.39 | 2,217,620 |
| 2018-01-16 | $192.78 | $195.99 | $192.00 | $193.46 | $190.45 | 1,414,470 |
| 2018-01-15 | $199.70 | $199.70 | $192.00 | $192.78 | $189.78 | 2,504,280 |
| 2018-01-12 | $196.00 | $205.99 | $192.00 | $201.05 | $197.93 | 2,926,410 |
| 2018-01-11 | $191.50 | $199.49 | $188.88 | $197.50 | $194.43 | 2,719,670 |
| 2018-01-10 | $202.00 | $203.68 | $191.50 | $193.50 | $190.49 | 3,606,770 |
| 2018-01-09 | $201.14 | $204.70 | $200.80 | $202.80 | $199.65 | 1,624,650 |
| 2018-01-08 | $207.00 | $207.99 | $200.10 | $202.10 | $198.96 | 2,673,650 |
| 2018-01-05 | $205.60 | $209.65 | $203.11 | $208.10 | $204.87 | 2,446,470 |
| 2018-01-04 | $207.79 | $209.14 | $201.51 | $206.50 | $203.29 | 2,905,590 |
| 2018-01-03 | $209.50 | $210.88 | $207.00 | $209.01 | $205.76 | 1,934,060 |
| 2018-01-02 | $212.00 | $212.99 | $206.07 | $208.75 | $205.51 | 1,556,340 |
| 2018-01-01 | $208.00 | $208.00 | $208.00 | $208.00 | $204.77 | 0 |
| 2017-12-29 | $207.00 | $211.00 | $207.00 | $208.00 | $204.77 | 2,084,610 |
| 2017-12-28 | $205.45 | $210.00 | $204.50 | $204.80 | $201.62 | 2,173,610 |
| 2017-12-27 | $216.00 | $216.90 | $206.00 | $206.33 | $203.12 | 3,727,510 |
| 2017-12-26 | $211.15 | $218.48 | $211.11 | $217.00 | $213.63 | 3,078,820 |
| 2017-12-25 | $209.43 | $213.17 | $207.97 | $211.60 | $208.31 | 2,074,870 |
| 2017-12-22 | $212.00 | $216.80 | $209.00 | $211.00 | $207.72 | 3,107,440 |
| 2017-12-21 | $203.00 | $218.81 | $201.03 | $216.50 | $213.14 | 4,201,700 |
| 2017-12-20 | $205.51 | $207.50 | $197.38 | $203.26 | $200.10 | 3,379,130 |
| 2017-12-19 | $205.02 | $211.70 | $202.01 | $206.11 | $202.91 | 2,972,390 |
| 2017-12-18 | $226.43 | $228.88 | $205.01 | $205.01 | $201.82 | 5,236,520 |
| 2017-12-15 | $228.91 | $230.49 | $222.61 | $227.79 | $224.25 | 2,824,210 |
| 2017-12-14 | $233.88 | $235.80 | $221.08 | $228.59 | $225.04 | 4,204,320 |
| 2017-12-13 | $229.00 | $235.00 | $226.00 | $233.49 | $229.86 | 3,567,630 |
| 2017-12-12 | $228.50 | $232.90 | $225.60 | $226.90 | $223.37 | 3,276,160 |
| 2017-12-11 | $223.50 | $236.43 | $223.50 | $228.00 | $224.46 | 4,761,410 |
| 2017-12-08 | $204.60 | $226.56 | $204.01 | $222.71 | $219.25 | 5,175,970 |
| 2017-12-07 | $200.01 | $209.90 | $196.70 | $206.75 | $203.54 | 4,203,420 |
| 2017-12-06 | $200.99 | $201.99 | $193.08 | $200.71 | $197.59 | 3,656,140 |
| 2017-12-05 | $190.00 | $202.50 | $186.88 | $196.30 | $193.25 | 3,621,070 |
| 2017-12-04 | $197.99 | $204.99 | $195.35 | $195.35 | $192.31 | 3,375,640 |
| 2017-12-01 | $191.00 | $203.58 | $188.80 | $199.40 | $196.30 | 4,484,620 |
| 2017-11-30 | $191.52 | $198.84 | $185.00 | $193.01 | $190.01 | 3,958,090 |
| 2017-11-29 | $202.00 | $202.00 | $183.60 | $194.30 | $191.28 | 6,544,090 |
| 2017-11-28 | $195.00 | $206.50 | $195.00 | $203.70 | $200.53 | 5,657,650 |
| 2017-11-27 | $194.00 | $205.56 | $187.37 | $190.81 | $187.84 | 7,427,440 |
| 2017-11-24 | $218.00 | $221.93 | $208.19 | $208.19 | $204.95 | 6,158,990 |
| 2017-11-23 | $250.00 | $251.20 | $231.32 | $231.32 | $227.72 | 6,721,800 |
| 2017-11-22 | $257.02 | $257.02 | $257.02 | $257.02 | $253.03 | 0 |
| 2017-11-21 | $257.02 | $257.02 | $257.02 | $257.02 | $253.03 | 0 |
| 2017-11-20 | $257.02 | $257.02 | $257.02 | $257.02 | $253.03 | 0 |
| 2017-11-17 | $257.02 | $257.02 | $257.02 | $257.02 | $253.03 | 0 |
| 2017-11-16 | $257.02 | $257.02 | $257.02 | $257.02 | $253.03 | 0 |
| 2017-11-15 | $245.01 | $258.88 | $235.00 | $257.02 | $253.03 | 7,076,440 |
| 2017-11-14 | $240.33 | $261.99 | $238.00 | $245.10 | $241.29 | 9,044,710 |
| 2017-11-13 | $221.60 | $242.61 | $221.60 | $242.61 | $238.84 | 6,346,070 |
| 2017-11-10 | $215.65 | $222.58 | $212.00 | $220.55 | $217.12 | 4,211,820 |
| 2017-11-09 | $210.88 | $226.66 | $209.50 | $215.50 | $212.15 | 6,136,400 |
| 2017-11-08 | $212.00 | $215.69 | $208.00 | $210.50 | $207.23 | 4,985,430 |
| 2017-11-07 | $199.40 | $216.88 | $197.60 | $214.96 | $211.62 | 6,336,620 |
| 2017-11-06 | $205.11 | $206.88 | $195.37 | $198.77 | $195.68 | 4,976,460 |
| 2017-11-03 | $204.50 | $209.99 | $200.76 | $203.79 | $200.62 | 5,151,490 |
| 2017-11-02 | $196.14 | $211.86 | $194.50 | $204.70 | $201.52 | 7,518,100 |
| 2017-11-01 | $201.88 | $202.87 | $193.01 | $194.44 | $191.42 | 6,688,350 |
| 2017-10-31 | $183.00 | $199.98 | $180.10 | $199.98 | $196.87 | 8,282,730 |
| 2017-10-30 | $167.30 | $184.68 | $167.30 | $181.80 | $178.97 | 7,490,820 |
| 2017-10-27 | $164.18 | $173.77 | $164.18 | $168.35 | $165.73 | 5,696,410 |
| 2017-10-26 | $161.80 | $162.49 | $159.52 | $161.03 | $158.53 | 2,090,780 |
| 2017-10-25 | $158.16 | $162.99 | $158.16 | $161.10 | $158.60 | 2,259,730 |
| 2017-10-24 | $164.71 | $166.00 | $159.50 | $160.88 | $158.38 | 2,695,340 |
| 2017-10-23 | $165.47 | $166.55 | $163.61 | $165.50 | $162.93 | 1,801,050 |
| 2017-10-20 | $162.50 | $165.88 | $162.50 | $164.33 | $161.78 | 1,955,880 |
| 2017-10-19 | $162.67 | $164.80 | $158.92 | $163.03 | $160.50 | 2,497,480 |
| 2017-10-18 | $161.20 | $165.54 | $160.12 | $161.96 | $159.44 | 2,520,900 |
| 2017-10-17 | $161.00 | $163.99 | $156.15 | $161.18 | $158.67 | 3,083,870 |
| 2017-10-16 | $170.62 | $170.86 | $161.01 | $161.45 | $158.94 | 4,800,350 |
| 2017-10-13 | $170.00 | $173.98 | $168.69 | $170.60 | $167.95 | 2,769,110 |
| 2017-10-12 | $175.33 | $177.47 | $168.17 | $170.20 | $167.55 | 5,201,460 |
| 2017-10-11 | $184.00 | $188.88 | $177.06 | $177.20 | $174.45 | 5,649,310 |
| 2017-10-10 | $170.30 | $187.50 | $169.50 | $185.30 | $182.42 | 7,128,370 |
| 2017-10-09 | $171.60 | $175.98 | $169.09 | $170.92 | $168.26 | 3,286,930 |
| 2017-10-06 | $169.91 | $169.91 | $169.91 | $169.91 | $167.27 | 0 |
| 2017-10-05 | $169.91 | $169.91 | $169.91 | $169.91 | $167.27 | 0 |
| 2017-10-04 | $169.91 | $169.91 | $169.91 | $169.91 | $167.27 | 0 |
| 2017-10-03 | $169.91 | $169.91 | $169.91 | $169.91 | $167.27 | 0 |
| 2017-10-02 | $169.91 | $169.91 | $169.91 | $169.91 | $167.27 | 0 |
| 2017-09-29 | $171.99 | $174.98 | $166.10 | $169.91 | $167.27 | 3,755,970 |
| 2017-09-28 | $174.73 | $178.76 | $171.00 | $171.88 | $169.21 | 4,116,880 |
| 2017-09-27 | $172.01 | $181.00 | $172.01 | $176.11 | $173.37 | 4,363,060 |
| 2017-09-26 | $174.00 | $182.58 | $167.00 | $173.98 | $171.28 | 5,856,410 |
| 2017-09-25 | $164.99 | $178.88 | $162.05 | $176.25 | $173.51 | 6,563,400 |
| 2017-09-22 | $171.50 | $173.26 | $160.00 | $163.70 | $161.16 | 6,359,130 |
| 2017-09-21 | $174.73 | $181.88 | $171.00 | $175.01 | $172.29 | 5,317,250 |
| 2017-09-20 | $180.20 | $183.88 | $174.00 | $174.88 | $172.16 | 6,011,810 |
| 2017-09-19 | $170.00 | $184.50 | $166.90 | $182.98 | $180.14 | 7,068,730 |
| 2017-09-18 | $165.12 | $184.97 | $157.00 | $174.40 | $171.69 | 9,964,550 |
| 2017-09-15 | $172.48 | $172.48 | $172.48 | $172.48 | $169.80 | 0 |
| 2017-09-14 | $172.48 | $172.48 | $172.48 | $172.48 | $169.80 | 0 |
| 2017-09-13 | $172.48 | $172.48 | $172.48 | $172.48 | $169.80 | 0 |
| 2017-09-12 | $172.48 | $172.48 | $172.48 | $172.48 | $169.80 | 0 |
| 2017-09-11 | $172.48 | $172.48 | $172.48 | $172.48 | $169.80 | 0 |
| 2017-09-08 | $154.91 | $172.48 | $154.20 | $172.48 | $169.80 | 5,747,580 |
| 2017-09-07 | $142.95 | $158.80 | $141.10 | $156.80 | $154.36 | 9,703,900 |
| 2017-09-06 | $135.01 | $149.30 | $134.88 | $144.36 | $142.12 | 7,700,720 |
| 2017-09-05 | $135.94 | $136.50 | $133.48 | $136.00 | $133.89 | 3,644,060 |
| 2017-09-04 | $133.00 | $137.60 | $132.01 | $134.91 | $132.81 | 5,130,610 |
| 2017-09-01 | $141.77 | $141.80 | $132.23 | $133.40 | $131.33 | 9,290,490 |
| 2017-08-31 | $127.98 | $139.06 | $127.98 | $139.06 | $136.90 | 10,939,610 |
| 2017-08-30 | $126.60 | $131.70 | $124.76 | $126.42 | $124.46 | 6,007,150 |
| 2017-08-29 | $129.00 | $133.32 | $127.00 | $128.00 | $126.01 | 6,337,200 |
| 2017-08-28 | $136.00 | $136.98 | $130.00 | $131.68 | $129.63 | 9,217,060 |
| 2017-08-25 | $120.30 | $133.11 | $120.30 | $133.11 | $131.04 | 9,572,370 |
| 2017-08-24 | $128.00 | $130.46 | $121.00 | $121.01 | $119.13 | 9,457,070 |
| 2017-08-23 | $126.39 | $135.00 | $125.11 | $128.88 | $126.88 | 8,245,520 |
| 2017-08-22 | $134.01 | $136.66 | $127.50 | $128.70 | $126.70 | 11,140,900 |
| 2017-08-21 | $121.68 | $131.63 | $121.68 | $131.63 | $129.58 | 10,612,530 |
| 2017-08-18 | $113.01 | $120.86 | $110.36 | $119.66 | $117.80 | 10,271,320 |
| 2017-08-17 | $115.04 | $125.77 | $113.59 | $115.90 | $114.10 | 14,007,730 |
| 2017-08-16 | $103.70 | $115.04 | $103.63 | $115.04 | $113.25 | 12,345,620 |
| 2017-08-15 | $103.30 | $105.69 | $101.21 | $104.58 | $102.95 | 7,600,810 |
| 2017-08-14 | $97.20 | $105.30 | $96.35 | $103.30 | $101.69 | 10,739,660 |
| 2017-08-11 | $101.00 | $102.97 | $95.76 | $95.77 | $94.28 | 15,908,700 |
| 2017-08-10 | $107.18 | $114.88 | $105.20 | $106.40 | $104.75 | 20,261,120 |
| 2017-08-09 | $109.18 | $109.18 | $105.00 | $109.18 | $107.48 | 27,395,860 |
| 2017-08-08 | $99.25 | $99.25 | $99.25 | $99.25 | $97.71 | 475,050 |
| 2017-08-07 | $90.23 | $90.23 | $90.23 | $90.23 | $88.83 | 497,990 |
| 2017-08-04 | $82.03 | $82.03 | $82.03 | $82.03 | $80.76 | 592,840 |
| 2017-08-03 | $74.57 | $74.57 | $74.57 | $74.57 | $73.41 | 371,490 |
| 2017-08-02 | $67.79 | $67.79 | $67.79 | $67.79 | $66.74 | 99,510 |
| 2017-08-01 | $61.63 | $61.63 | $61.63 | $61.63 | $60.67 | 128,450 |
| 2017-07-31 | $56.03 | $56.03 | $56.03 | $56.03 | $55.16 | 126,130 |
| 2017-07-28 | $50.94 | $50.94 | $50.94 | $50.94 | $50.15 | 91,280 |
| 2017-07-27 | $46.31 | $46.31 | $46.31 | $46.31 | $45.59 | 58,400 |
| 2017-07-26 | $42.10 | $42.10 | $42.10 | $42.10 | $41.45 | 45,260 |
| 2017-07-25 | $38.27 | $38.27 | $38.27 | $38.27 | $37.68 | 22,700 |
| 2017-07-24 | $34.79 | $34.79 | $34.79 | $34.79 | $34.25 | 23,980 |
| 2017-07-21 | $31.63 | $31.63 | $31.63 | $31.63 | $31.14 | 10,400 |
| 2017-07-20 | $28.75 | $28.75 | $28.75 | $28.75 | $28.30 | 8,200 |
| 2017-07-19 | $26.14 | $26.14 | $26.14 | $26.14 | $25.73 | 5,310 |
| 2017-07-18 | $23.76 | $23.76 | $23.76 | $23.76 | $23.39 | 2,320 |
| 2017-07-17 | $21.60 | $21.60 | $21.60 | $21.60 | $21.26 | 5,350 |
| 2017-07-14 | $16.37 | $19.64 | $16.37 | $19.64 | $19.33 | 5,500 |
BGI Genomics Company Ltd (300676) News Headlines
Recent BGI Genomics Company Ltd (300676) News
Similar Companies to BGI Genomics Company Ltd (300676) 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 | -- | -- | -- |