Pharma Block Sciences Nanjing Inc (300725) Exchange: SHE
Data as of July 17, 2025
$38.96 ($-0.06) -0.15%
Pharma Block Sciences Nanjing Inc - Daily Information
Click for more stock information on Pharma Block Sciences Nanjing Inc.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $38.92 |
| Previous Close | $38.96 |
| High | $40.38 |
| Low | $38.60 |
| Adjusted Open | $38.92 |
| Previous Adjusted Close | $38.96 |
| Adjusted High | $40.38 |
| Adjusted Low | $38.60 |
About Pharma Block Sciences Nanjing Inc (300725)
Invest in Pharma Block Sciences Nanjing Inc (300725)
Historical Stock Data for Pharma Block Sciences Nanjing Inc (300725)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $38.92 | $40.38 | $38.60 | $38.96 | $38.96 | 13,785,530 |
| 2025-07-08 | $37.59 | $39.39 | $37.40 | $39.02 | $39.02 | 13,706,060 |
| 2025-07-07 | $38.00 | $38.15 | $37.27 | $37.61 | $37.61 | 5,923,820 |
| 2025-07-04 | $38.00 | $38.60 | $37.45 | $38.04 | $38.04 | 8,821,870 |
| 2025-07-03 | $37.45 | $38.80 | $37.15 | $38.06 | $38.06 | 9,327,040 |
| 2025-07-02 | $38.00 | $38.40 | $37.22 | $37.44 | $37.44 | 7,125,620 |
| 2025-07-01 | $38.32 | $38.66 | $37.80 | $38.21 | $38.21 | 8,858,780 |
| 2025-06-30 | $36.49 | $38.76 | $36.24 | $38.70 | $38.70 | 14,939,820 |
| 2025-06-27 | $34.59 | $37.95 | $34.53 | $36.69 | $36.69 | 14,627,500 |
| 2025-06-26 | $34.98 | $34.98 | $34.28 | $34.62 | $34.62 | 4,514,870 |
| 2025-06-25 | $34.91 | $35.10 | $34.40 | $35.01 | $35.01 | 4,701,420 |
| 2025-06-24 | $34.45 | $35.02 | $34.44 | $34.90 | $34.90 | 4,835,290 |
| 2025-06-23 | $33.39 | $34.33 | $33.21 | $34.24 | $34.24 | 3,844,180 |
| 2025-06-20 | $33.81 | $34.24 | $33.60 | $33.69 | $33.69 | 3,241,820 |
| 2025-06-19 | $34.75 | $34.89 | $33.72 | $33.84 | $33.84 | 4,783,090 |
| 2025-06-18 | $34.97 | $35.18 | $34.29 | $34.75 | $34.75 | 5,954,980 |
| 2025-06-17 | $36.31 | $36.68 | $35.20 | $35.34 | $35.34 | 8,720,730 |
| 2025-06-13 | $36.48 | $36.75 | $34.98 | $35.11 | $35.11 | 8,778,700 |
| 2025-06-12 | $35.83 | $36.54 | $35.80 | $36.48 | $36.48 | 7,125,740 |
| 2025-06-11 | $36.20 | $36.46 | $35.80 | $35.93 | $35.93 | 7,441,040 |
| 2025-06-10 | $36.25 | $37.05 | $35.81 | $36.33 | $36.33 | 12,873,580 |
| 2025-06-09 | $35.26 | $37.22 | $35.24 | $36.29 | $36.29 | 13,285,770 |
| 2025-06-06 | $35.49 | $35.70 | $34.68 | $35.15 | $35.15 | 6,596,360 |
| 2025-06-05 | $36.00 | $36.20 | $34.95 | $35.38 | $35.38 | 7,903,190 |
| 2025-06-04 | $35.75 | $36.37 | $35.40 | $35.93 | $35.93 | 11,603,780 |
| 2025-06-03 | $33.50 | $35.60 | $33.48 | $35.43 | $35.43 | 12,872,700 |
| 2025-05-30 | $33.99 | $34.46 | $33.66 | $33.82 | $33.82 | 9,997,400 |
| 2025-05-29 | $31.68 | $34.49 | $31.63 | $34.34 | $34.34 | 14,797,720 |
| 2025-05-28 | $32.42 | $32.59 | $31.53 | $31.78 | $31.78 | 5,722,870 |
| 2025-05-27 | $32.36 | $32.95 | $31.98 | $32.62 | $32.62 | 6,461,960 |
| 2025-05-26 | $33.58 | $33.63 | $32.12 | $32.40 | $32.40 | 9,303,000 |
| 2025-05-23 | $32.91 | $34.46 | $32.68 | $33.54 | $33.54 | 12,646,070 |
| 2025-05-22 | $32.90 | $33.40 | $32.56 | $32.65 | $32.65 | 5,466,610 |
| 2025-05-21 | $32.84 | $33.60 | $32.39 | $33.22 | $33.22 | 7,757,320 |
| 2025-05-20 | $31.59 | $33.32 | $31.53 | $32.86 | $32.86 | 9,589,200 |
| 2025-05-19 | $31.83 | $32.03 | $31.11 | $31.60 | $31.60 | 4,362,110 |
| 2025-05-16 | $31.90 | $32.26 | $31.72 | $31.94 | $31.94 | 3,176,670 |
| 2025-05-15 | $32.38 | $32.49 | $31.89 | $32.06 | $32.06 | 3,420,760 |
| 2025-05-14 | $32.55 | $32.55 | $31.94 | $32.29 | $32.29 | 3,771,440 |
| 2025-05-13 | $32.87 | $32.94 | $32.36 | $32.55 | $32.55 | 4,535,040 |
| 2025-05-12 | $32.18 | $32.50 | $31.81 | $32.43 | $32.43 | 4,218,260 |
| 2025-05-09 | $32.41 | $32.58 | $31.77 | $31.77 | $31.77 | 3,540,130 |
| 2025-05-08 | $31.84 | $32.69 | $31.76 | $32.41 | $32.41 | 4,850,020 |
| 2025-05-07 | $32.77 | $33.20 | $31.77 | $32.10 | $32.10 | 6,119,130 |
| 2025-05-06 | $32.23 | $32.54 | $31.94 | $32.54 | $32.54 | 6,275,750 |
| 2025-04-30 | $31.94 | $32.70 | $31.85 | $32.16 | $32.16 | 4,341,400 |
| 2025-04-29 | $31.69 | $32.47 | $31.66 | $32.00 | $32.00 | 5,424,000 |
| 2025-04-28 | $31.26 | $31.93 | $30.94 | $31.78 | $31.78 | 5,483,270 |
| 2025-04-25 | $32.49 | $32.77 | $31.50 | $31.85 | $31.85 | 8,828,110 |
| 2025-04-24 | $31.37 | $32.13 | $31.15 | $31.50 | $31.50 | 6,973,000 |
| 2025-04-23 | $31.00 | $31.79 | $30.95 | $31.38 | $31.38 | 5,535,120 |
| 2025-04-22 | $30.47 | $31.28 | $30.37 | $31.00 | $31.00 | 4,443,050 |
| 2025-04-21 | $29.91 | $30.60 | $29.61 | $30.58 | $30.58 | 2,920,700 |
| 2025-04-18 | $29.95 | $30.74 | $29.81 | $30.05 | $30.05 | 2,962,570 |
| 2025-04-17 | $29.90 | $30.46 | $29.90 | $29.95 | $29.95 | 2,874,400 |
| 2025-04-16 | $30.76 | $30.86 | $29.58 | $30.18 | $30.18 | 4,479,000 |
| 2025-04-15 | $30.99 | $31.49 | $30.80 | $30.98 | $30.98 | 3,760,200 |
| 2025-04-14 | $31.59 | $31.79 | $31.13 | $31.27 | $31.27 | 5,192,100 |
| 2025-04-11 | $29.95 | $31.43 | $29.95 | $31.05 | $31.05 | 7,135,220 |
| 2025-04-10 | $30.72 | $31.51 | $30.45 | $30.55 | $30.55 | 7,074,700 |
| 2025-04-09 | $29.01 | $30.28 | $27.07 | $30.04 | $30.04 | 8,860,740 |
| 2025-04-08 | $29.55 | $31.34 | $28.95 | $29.83 | $29.83 | 10,086,840 |
| 2025-04-07 | $33.11 | $34.50 | $28.83 | $28.89 | $28.89 | 13,159,600 |
| 2025-04-03 | $36.62 | $37.74 | $35.90 | $36.04 | $36.04 | 6,915,020 |
| 2025-04-02 | $36.39 | $37.20 | $36.23 | $37.08 | $37.08 | 6,267,160 |
| 2025-04-01 | $35.49 | $37.65 | $35.49 | $36.68 | $36.68 | 9,788,790 |
| 2025-03-31 | $35.30 | $35.89 | $34.75 | $35.33 | $35.33 | 5,146,800 |
| 2025-03-28 | $35.93 | $37.11 | $35.67 | $35.82 | $35.82 | 7,296,490 |
| 2025-03-27 | $35.24 | $36.19 | $34.62 | $35.97 | $35.97 | 5,385,900 |
| 2025-03-26 | $35.25 | $35.60 | $35.16 | $35.24 | $35.24 | 2,537,650 |
| 2025-03-25 | $35.50 | $35.80 | $34.85 | $35.31 | $35.31 | 3,668,850 |
| 2025-03-24 | $36.10 | $36.35 | $34.93 | $35.51 | $35.51 | 4,541,290 |
| 2025-03-21 | $37.19 | $37.49 | $36.12 | $36.25 | $36.25 | 4,657,670 |
| 2025-03-20 | $37.83 | $37.83 | $37.22 | $37.29 | $37.29 | 3,456,760 |
| 2025-03-19 | $37.97 | $38.20 | $37.53 | $37.79 | $37.79 | 4,256,910 |
| 2025-03-18 | $38.14 | $39.18 | $37.89 | $38.15 | $38.15 | 7,759,690 |
| 2025-03-17 | $38.05 | $38.16 | $37.39 | $37.66 | $37.66 | 3,697,590 |
| 2025-03-14 | $37.30 | $38.08 | $36.91 | $38.03 | $38.03 | 5,124,080 |
| 2025-03-13 | $38.50 | $38.88 | $36.85 | $37.31 | $37.31 | 7,008,130 |
| 2025-03-12 | $38.90 | $39.33 | $38.42 | $38.64 | $38.64 | 5,424,120 |
| 2025-03-11 | $38.51 | $39.21 | $38.30 | $38.83 | $38.83 | 7,073,280 |
| 2025-03-10 | $40.52 | $41.23 | $39.06 | $39.57 | $39.57 | 10,423,990 |
| 2025-03-07 | $39.77 | $40.29 | $38.88 | $39.24 | $39.24 | 7,053,400 |
| 2025-03-06 | $39.72 | $40.57 | $39.41 | $39.96 | $39.96 | 7,262,350 |
| 2025-03-05 | $40.02 | $40.17 | $38.69 | $39.32 | $39.32 | 4,972,770 |
| 2025-03-04 | $38.79 | $40.26 | $38.60 | $39.78 | $39.78 | 6,410,870 |
| 2025-03-03 | $38.57 | $40.20 | $38.22 | $39.17 | $39.17 | 7,981,230 |
| 2025-02-28 | $40.63 | $41.11 | $38.20 | $38.31 | $38.31 | 10,724,150 |
| 2025-02-27 | $40.91 | $41.51 | $40.20 | $40.91 | $40.91 | 8,969,830 |
| 2025-02-26 | $40.80 | $41.23 | $40.36 | $41.12 | $41.12 | 8,422,660 |
| 2025-02-25 | $40.48 | $41.57 | $40.27 | $40.92 | $40.92 | 8,698,140 |
| 2025-02-24 | $41.90 | $42.11 | $40.57 | $41.20 | $41.20 | 12,268,860 |
| 2025-02-20 | $40.70 | $42.92 | $40.70 | $41.56 | $41.56 | 14,813,900 |
| 2025-02-19 | $39.58 | $41.95 | $39.38 | $40.76 | $40.76 | 14,316,250 |
| 2025-02-18 | $41.86 | $42.23 | $39.85 | $40.08 | $40.08 | 19,112,200 |
| 2025-02-17 | $43.11 | $45.80 | $41.60 | $42.62 | $42.62 | 33,937,200 |
| 2025-02-14 | $38.00 | $43.00 | $37.42 | $41.97 | $41.97 | 32,434,320 |
| 2025-02-13 | $37.79 | $38.13 | $37.12 | $37.29 | $37.29 | 9,261,280 |
| 2025-02-12 | $37.56 | $38.86 | $37.40 | $38.23 | $38.23 | 11,462,750 |
| 2025-02-11 | $38.40 | $39.22 | $37.32 | $38.08 | $38.08 | 16,072,460 |
| 2025-02-10 | $37.49 | $39.10 | $36.99 | $38.62 | $38.62 | 21,539,910 |
| 2025-02-07 | $33.22 | $37.77 | $33.22 | $37.49 | $37.49 | 21,679,800 |
| 2025-02-06 | $31.85 | $33.00 | $31.60 | $32.93 | $32.93 | 4,023,140 |
| 2025-02-05 | $31.50 | $32.12 | $31.35 | $31.94 | $31.94 | 3,159,560 |
| 2025-01-27 | $31.48 | $32.08 | $31.20 | $31.24 | $31.24 | 2,464,380 |
| 2025-01-24 | $30.50 | $31.65 | $30.42 | $31.46 | $31.46 | 3,886,070 |
| 2025-01-23 | $30.59 | $31.19 | $30.50 | $30.75 | $30.75 | 3,701,590 |
| 2025-01-22 | $30.43 | $30.65 | $30.09 | $30.29 | $30.29 | 2,324,600 |
| 2025-01-21 | $31.23 | $31.34 | $30.43 | $30.73 | $30.73 | 2,144,100 |
| 2025-01-20 | $31.09 | $31.47 | $30.93 | $31.07 | $31.07 | 3,225,210 |
| 2025-01-17 | $30.18 | $30.94 | $29.90 | $30.65 | $30.65 | 2,730,480 |
| 2025-01-16 | $30.60 | $31.18 | $30.08 | $30.27 | $30.27 | 2,943,130 |
| 2025-01-15 | $30.70 | $30.80 | $30.30 | $30.50 | $30.50 | 2,472,110 |
| 2025-01-14 | $29.53 | $30.85 | $29.46 | $30.74 | $30.74 | 4,029,240 |
| 2025-01-13 | $28.76 | $29.56 | $28.60 | $29.40 | $29.40 | 2,500,200 |
| 2025-01-09 | $30.49 | $30.99 | $30.07 | $30.15 | $30.15 | 2,884,360 |
| 2025-01-08 | $31.27 | $31.37 | $29.76 | $30.58 | $30.58 | 4,213,190 |
| 2025-01-07 | $31.21 | $31.35 | $30.52 | $31.30 | $31.30 | 2,817,150 |
| 2025-01-06 | $31.22 | $31.90 | $31.07 | $31.21 | $31.21 | 3,327,690 |
| 2025-01-03 | $32.50 | $32.85 | $31.04 | $31.21 | $31.21 | 4,494,420 |
| 2025-01-02 | $33.59 | $33.94 | $32.12 | $32.48 | $32.48 | 4,108,880 |
| 2024-12-31 | $34.89 | $34.95 | $33.59 | $33.60 | $33.60 | 3,592,420 |
| 2024-12-30 | $34.62 | $35.19 | $34.40 | $34.80 | $34.80 | 2,989,450 |
| 2024-12-27 | $35.10 | $35.41 | $34.59 | $34.90 | $34.90 | 4,372,090 |
| 2024-12-26 | $35.40 | $35.53 | $35.01 | $35.21 | $35.21 | 4,377,860 |
| 2024-12-25 | $36.03 | $36.59 | $35.40 | $35.76 | $35.76 | 4,201,760 |
| 2024-12-24 | $35.33 | $35.68 | $35.00 | $35.40 | $35.40 | 3,295,890 |
| 2024-12-23 | $36.30 | $36.37 | $34.92 | $35.06 | $35.06 | 4,337,970 |
| 2024-12-20 | $35.76 | $36.29 | $35.61 | $36.06 | $36.06 | 3,696,100 |
| 2024-12-19 | $35.41 | $35.95 | $35.14 | $35.77 | $35.77 | 3,489,460 |
| 2024-12-18 | $35.67 | $36.28 | $35.35 | $35.76 | $35.76 | 3,533,100 |
| 2024-12-17 | $36.00 | $36.25 | $35.12 | $35.55 | $35.55 | 3,859,630 |
| 2024-12-16 | $36.06 | $36.42 | $35.68 | $36.13 | $36.13 | 4,544,700 |
| 2024-12-13 | $37.38 | $37.62 | $36.13 | $36.24 | $36.24 | 7,828,260 |
| 2024-12-12 | $37.60 | $37.98 | $37.32 | $37.79 | $37.79 | 6,611,800 |
| 2024-12-11 | $37.71 | $38.60 | $37.61 | $37.89 | $37.89 | 7,353,550 |
| 2024-12-10 | $39.08 | $39.78 | $37.82 | $37.85 | $37.85 | 13,647,690 |
| 2024-12-09 | $38.92 | $40.43 | $38.30 | $38.42 | $38.42 | 20,418,240 |
| 2024-12-06 | $35.51 | $37.80 | $35.49 | $37.49 | $37.49 | 10,325,720 |
| 2024-12-05 | $35.10 | $35.75 | $35.04 | $35.42 | $35.42 | 3,088,280 |
| 2024-12-04 | $36.40 | $36.55 | $35.09 | $35.29 | $35.29 | 4,743,080 |
| 2024-12-03 | $36.75 | $36.78 | $36.07 | $36.60 | $36.60 | 4,510,210 |
| 2024-12-02 | $35.55 | $36.88 | $35.40 | $36.79 | $36.79 | 6,109,040 |
| 2024-11-29 | $34.65 | $35.85 | $34.39 | $35.55 | $35.55 | 5,285,080 |
| 2024-11-28 | $35.20 | $35.36 | $34.54 | $34.63 | $34.63 | 3,499,850 |
| 2024-11-27 | $34.23 | $35.28 | $33.84 | $35.24 | $35.24 | 4,237,300 |
| 2024-11-26 | $34.71 | $35.60 | $34.30 | $34.47 | $34.47 | 3,907,520 |
| 2024-11-25 | $34.95 | $35.34 | $34.30 | $35.03 | $35.03 | 4,481,160 |
| 2024-11-22 | $36.10 | $36.30 | $34.36 | $34.39 | $34.39 | 6,153,920 |
| 2024-11-21 | $36.27 | $36.89 | $35.88 | $36.35 | $36.35 | 4,749,840 |
| 2024-11-20 | $35.80 | $37.09 | $35.69 | $36.68 | $36.68 | 6,230,110 |
| 2024-11-19 | $35.00 | $36.13 | $35.00 | $35.99 | $35.99 | 5,547,120 |
| 2024-11-18 | $36.05 | $36.50 | $34.53 | $34.76 | $34.76 | 8,017,970 |
| 2024-11-15 | $37.65 | $38.05 | $36.20 | $36.30 | $36.30 | 6,404,400 |
| 2024-11-14 | $38.86 | $39.32 | $37.65 | $37.76 | $37.76 | 7,938,810 |
| 2024-11-13 | $40.00 | $40.88 | $38.72 | $39.43 | $39.43 | 9,374,410 |
| 2024-11-12 | $40.50 | $41.70 | $39.62 | $40.20 | $40.20 | 15,312,270 |
| 2024-11-11 | $38.60 | $40.53 | $38.26 | $40.19 | $40.19 | 11,838,060 |
| 2024-11-08 | $40.27 | $40.53 | $38.76 | $38.94 | $38.94 | 13,494,230 |
| 2024-11-07 | $37.55 | $39.77 | $37.40 | $39.50 | $39.50 | 13,427,040 |
| 2024-11-06 | $37.99 | $39.23 | $37.72 | $38.12 | $38.12 | 11,864,060 |
| 2024-11-05 | $36.80 | $38.20 | $36.37 | $38.01 | $38.01 | 10,428,300 |
| 2024-11-04 | $35.76 | $37.54 | $35.65 | $36.95 | $36.95 | 7,974,230 |
| 2024-11-01 | $35.55 | $36.78 | $34.66 | $35.76 | $35.76 | 8,928,620 |
| 2024-10-31 | $35.80 | $36.68 | $35.52 | $36.00 | $36.00 | 7,082,230 |
| 2024-10-30 | $36.25 | $37.11 | $35.52 | $36.05 | $36.05 | 8,227,080 |
| 2024-10-29 | $38.50 | $39.14 | $36.88 | $36.90 | $36.90 | 11,535,530 |
| 2024-10-28 | $38.52 | $39.30 | $38.15 | $38.79 | $38.79 | 11,325,170 |
| 2024-10-25 | $37.35 | $39.12 | $36.82 | $38.90 | $38.90 | 15,065,350 |
| 2024-10-24 | $38.21 | $39.64 | $37.20 | $37.27 | $37.27 | 13,884,420 |
| 2024-10-23 | $38.00 | $39.00 | $37.12 | $38.20 | $38.20 | 13,629,750 |
| 2024-10-22 | $36.74 | $38.31 | $36.11 | $38.10 | $38.10 | 14,794,810 |
| 2024-10-21 | $36.00 | $37.10 | $35.63 | $36.58 | $36.58 | 12,221,850 |
| 2024-10-18 | $34.20 | $37.25 | $34.10 | $36.15 | $36.15 | 14,047,240 |
| 2024-10-17 | $34.98 | $35.39 | $34.11 | $34.18 | $34.18 | 6,671,080 |
| 2024-10-16 | $34.12 | $35.54 | $34.00 | $34.55 | $34.55 | 7,740,320 |
| 2024-10-15 | $35.03 | $36.67 | $35.03 | $35.09 | $35.09 | 10,437,300 |
| 2024-10-14 | $34.99 | $35.55 | $33.78 | $35.48 | $35.48 | 9,172,110 |
| 2024-10-11 | $36.00 | $36.99 | $33.99 | $34.70 | $34.70 | 11,493,190 |
| 2024-10-10 | $39.51 | $40.85 | $37.16 | $37.40 | $37.40 | 12,754,640 |
| 2024-10-09 | $42.15 | $43.49 | $38.00 | $38.44 | $38.44 | 19,189,890 |
| 2024-10-08 | $45.36 | $45.36 | $40.00 | $45.36 | $45.36 | 25,538,160 |
| 2024-09-30 | $33.19 | $37.80 | $33.19 | $37.80 | $37.80 | 18,638,880 |
| 2024-09-27 | $28.75 | $32.58 | $28.68 | $31.51 | $31.51 | 14,657,460 |
| 2024-09-26 | $26.98 | $28.29 | $26.70 | $28.22 | $28.22 | 6,195,420 |
| 2024-09-25 | $27.00 | $27.99 | $26.71 | $27.24 | $27.24 | 7,352,670 |
| 2024-09-24 | $26.05 | $26.80 | $25.33 | $26.79 | $26.79 | 6,907,650 |
| 2024-09-23 | $26.10 | $27.09 | $25.92 | $26.06 | $26.06 | 7,171,110 |
| 2024-09-20 | $25.50 | $25.55 | $24.80 | $25.04 | $25.04 | 2,232,700 |
| 2024-09-19 | $25.25 | $25.90 | $24.82 | $25.51 | $25.51 | 2,625,570 |
| 2024-09-18 | $25.10 | $25.28 | $24.38 | $24.95 | $24.95 | 2,058,290 |
| 2024-09-13 | $25.90 | $26.05 | $25.07 | $25.10 | $25.10 | 2,697,170 |
| 2024-09-12 | $26.21 | $26.71 | $25.89 | $25.90 | $25.90 | 2,180,660 |
| 2024-09-11 | $25.66 | $26.34 | $25.56 | $26.24 | $26.24 | 2,639,580 |
| 2024-09-10 | $25.90 | $25.99 | $25.05 | $25.74 | $25.74 | 3,056,140 |
| 2024-09-09 | $25.45 | $26.47 | $25.45 | $25.83 | $25.83 | 2,656,650 |
| 2024-09-06 | $26.60 | $26.70 | $25.50 | $25.68 | $25.68 | 2,591,880 |
| 2024-09-05 | $26.13 | $26.66 | $26.01 | $26.36 | $26.36 | 2,100,200 |
| 2024-09-04 | $25.99 | $26.58 | $25.90 | $26.05 | $26.05 | 2,309,300 |
| 2024-09-03 | $25.96 | $26.48 | $25.85 | $26.18 | $26.18 | 2,349,090 |
| 2024-09-02 | $26.96 | $27.20 | $26.00 | $26.00 | $26.00 | 2,844,900 |
| 2024-08-30 | $26.58 | $27.46 | $26.34 | $26.98 | $26.98 | 3,903,600 |
| 2024-08-29 | $25.81 | $26.80 | $25.79 | $26.59 | $26.59 | 3,623,400 |
| 2024-08-28 | $25.84 | $26.39 | $25.42 | $26.07 | $26.07 | 2,480,730 |
| 2024-08-27 | $26.08 | $26.56 | $25.89 | $25.93 | $25.93 | 2,035,500 |
| 2024-08-26 | $26.12 | $26.58 | $25.91 | $26.18 | $26.18 | 2,282,280 |
| 2024-08-23 | $25.66 | $26.18 | $25.55 | $26.11 | $26.11 | 2,156,010 |
| 2024-08-22 | $26.48 | $26.75 | $25.68 | $25.79 | $25.79 | 3,023,260 |
| 2024-08-21 | $26.63 | $26.88 | $26.39 | $26.48 | $26.48 | 2,651,500 |
| 2024-08-20 | $27.96 | $28.15 | $26.63 | $26.67 | $26.67 | 3,902,770 |
| 2024-08-19 | $29.00 | $29.01 | $27.75 | $27.90 | $27.90 | 5,220,500 |
| 2024-08-16 | $29.28 | $29.69 | $28.92 | $29.26 | $29.26 | 3,136,970 |
| 2024-08-15 | $29.41 | $29.81 | $28.84 | $29.40 | $29.40 | 3,243,070 |
| 2024-08-14 | $29.96 | $30.15 | $29.25 | $29.26 | $29.26 | 2,774,700 |
| 2024-08-13 | $29.60 | $30.21 | $29.00 | $30.16 | $30.16 | 3,794,800 |
| 2024-08-12 | $29.45 | $30.20 | $29.30 | $29.72 | $29.72 | 4,047,750 |
| 2024-08-09 | $30.11 | $30.27 | $29.20 | $29.35 | $29.35 | 3,463,450 |
| 2024-08-08 | $30.35 | $30.82 | $29.79 | $29.90 | $29.90 | 4,045,930 |
| 2024-08-07 | $31.11 | $31.11 | $30.16 | $30.50 | $30.50 | 4,103,800 |
| 2024-08-06 | $30.49 | $31.02 | $30.01 | $30.99 | $30.99 | 5,783,380 |
| 2024-08-05 | $30.59 | $31.30 | $29.88 | $29.92 | $29.92 | 6,368,930 |
| 2024-08-02 | $30.27 | $32.08 | $30.17 | $30.63 | $30.63 | 9,339,960 |
| 2024-08-01 | $29.59 | $30.59 | $29.46 | $30.21 | $30.21 | 6,758,340 |
| 2024-07-31 | $27.40 | $29.67 | $27.32 | $29.67 | $29.67 | 8,468,210 |
| 2024-07-30 | $27.60 | $28.50 | $27.50 | $27.74 | $27.74 | 4,256,410 |
| 2024-07-29 | $27.86 | $27.91 | $27.30 | $27.56 | $27.56 | 2,128,230 |
| 2024-07-26 | $27.80 | $28.19 | $27.64 | $27.79 | $27.79 | 2,620,500 |
| 2024-07-25 | $27.50 | $28.33 | $27.28 | $27.79 | $27.79 | 2,812,600 |
| 2024-07-24 | $28.21 | $28.59 | $27.55 | $27.58 | $27.58 | 3,099,550 |
| 2024-07-23 | $29.19 | $29.19 | $28.13 | $28.18 | $28.18 | 4,175,550 |
| 2024-07-22 | $28.75 | $29.58 | $28.60 | $29.12 | $29.12 | 4,247,600 |
| 2024-07-19 | $28.55 | $29.30 | $28.31 | $28.77 | $28.77 | 3,727,540 |
| 2024-07-18 | $28.70 | $29.05 | $28.23 | $28.83 | $28.83 | 4,081,190 |
| 2024-07-17 | $29.10 | $29.59 | $28.90 | $29.10 | $29.10 | 5,391,940 |
| 2024-07-16 | $28.94 | $29.17 | $28.50 | $28.99 | $28.99 | 4,855,750 |
| 2024-07-15 | $28.90 | $29.20 | $28.30 | $28.52 | $28.52 | 4,585,170 |
| 2024-07-12 | $29.30 | $29.92 | $29.00 | $29.28 | $29.28 | 6,406,530 |
| 2024-07-11 | $27.80 | $29.86 | $27.63 | $29.28 | $29.28 | 10,289,350 |
| 2024-07-10 | $27.30 | $28.11 | $27.09 | $27.30 | $27.30 | 4,299,860 |
| 2024-07-09 | $27.83 | $28.30 | $26.51 | $27.56 | $27.56 | 7,880,960 |
| 2024-07-08 | $27.61 | $28.88 | $27.00 | $28.41 | $28.41 | 9,936,740 |
| 2024-07-05 | $25.74 | $27.77 | $25.49 | $27.40 | $27.40 | 7,333,200 |
| 2024-07-04 | $26.55 | $26.76 | $25.65 | $25.75 | $25.75 | 2,898,200 |
| 2024-07-03 | $26.76 | $27.16 | $26.41 | $26.61 | $26.61 | 2,483,120 |
| 2024-07-02 | $27.04 | $27.27 | $26.65 | $26.78 | $26.78 | 2,321,370 |
| 2024-07-01 | $26.89 | $27.30 | $26.19 | $27.11 | $27.11 | 3,262,400 |
| 2024-06-28 | $27.03 | $27.55 | $26.66 | $26.77 | $26.77 | 2,974,520 |
| 2024-06-27 | $27.77 | $27.94 | $27.07 | $27.10 | $27.10 | 2,648,370 |
| 2024-06-26 | $27.09 | $28.06 | $26.92 | $28.06 | $28.06 | 3,414,000 |
| 2024-06-25 | $27.12 | $27.53 | $26.60 | $26.87 | $26.87 | 2,937,120 |
| 2024-06-24 | $28.44 | $28.45 | $27.21 | $27.26 | $27.26 | 3,826,800 |
| 2024-06-21 | $28.51 | $29.38 | $28.21 | $28.49 | $28.49 | 3,503,410 |
| 2024-06-20 | $29.01 | $29.99 | $28.56 | $28.60 | $28.60 | 4,485,470 |
| 2024-06-19 | $29.77 | $29.77 | $29.06 | $29.06 | $29.06 | 3,248,030 |
| 2024-06-18 | $29.68 | $30.15 | $29.35 | $29.47 | $29.47 | 4,502,910 |
| 2024-06-17 | $29.07 | $29.91 | $28.68 | $29.53 | $29.53 | 5,307,410 |
| 2024-06-14 | $29.94 | $30.07 | $28.87 | $29.63 | $29.63 | 6,652,210 |
| 2024-06-13 | $30.40 | $30.68 | $29.89 | $30.22 | $30.22 | 5,236,460 |
| 2024-06-12 | $29.42 | $31.15 | $29.26 | $30.65 | $30.65 | 6,951,480 |
| 2024-06-11 | $29.37 | $29.59 | $28.44 | $29.42 | $29.42 | 3,082,350 |
| 2024-06-07 | $30.00 | $30.05 | $28.95 | $29.09 | $29.09 | 3,256,360 |
| 2024-06-06 | $30.80 | $30.81 | $29.43 | $29.50 | $29.50 | 4,072,430 |
| 2024-06-05 | $31.10 | $31.30 | $30.53 | $30.53 | $30.53 | 2,933,700 |
| 2024-06-04 | $30.30 | $31.08 | $30.30 | $31.04 | $31.04 | 2,600,520 |
| 2024-06-03 | $31.21 | $31.21 | $30.40 | $30.59 | $30.59 | 3,550,500 |
| 2024-05-31 | $31.00 | $31.50 | $30.96 | $31.33 | $31.33 | 3,274,400 |
| 2024-05-30 | $30.88 | $31.12 | $30.60 | $30.86 | $30.86 | 2,119,390 |
| 2024-05-29 | $31.00 | $31.46 | $30.83 | $31.00 | $31.00 | 2,300,500 |
| 2024-05-28 | $31.35 | $31.65 | $30.90 | $31.14 | $31.14 | 2,669,590 |
| 2024-05-27 | $31.25 | $31.53 | $30.49 | $31.31 | $31.31 | 2,754,760 |
| 2024-05-24 | $31.79 | $31.98 | $31.18 | $31.19 | $31.19 | 2,672,100 |
| 2024-05-23 | $32.50 | $32.58 | $31.45 | $31.52 | $31.52 | 4,104,590 |
| 2024-05-22 | $32.64 | $32.93 | $32.28 | $32.72 | $32.72 | 3,109,530 |
| 2024-05-21 | $33.22 | $33.25 | $32.36 | $32.50 | $32.50 | 3,313,640 |
| 2024-05-20 | $32.79 | $33.36 | $32.71 | $33.23 | $33.23 | 3,883,960 |
| 2024-05-17 | $33.38 | $33.60 | $32.44 | $32.89 | $32.89 | 6,037,820 |
| 2024-05-16 | $33.82 | $34.16 | $33.15 | $33.54 | $33.54 | 4,526,560 |
| 2024-05-15 | $34.64 | $34.70 | $33.52 | $33.63 | $33.63 | 6,845,340 |
| 2024-05-14 | $33.39 | $36.67 | $33.39 | $35.23 | $35.23 | 10,745,060 |
| 2024-05-13 | $36.29 | $36.68 | $33.88 | $33.97 | $33.97 | 8,778,420 |
| 2024-05-10 | $35.78 | $36.70 | $34.71 | $34.89 | $34.89 | 8,447,140 |
| 2024-05-09 | $36.05 | $36.40 | $35.35 | $35.65 | $35.65 | 8,071,550 |
| 2024-05-08 | $35.32 | $36.77 | $34.80 | $36.30 | $36.30 | 10,669,030 |
| 2024-05-07 | $35.42 | $36.15 | $34.90 | $35.70 | $35.70 | 8,413,850 |
| 2024-05-06 | $34.15 | $34.97 | $34.05 | $34.91 | $34.91 | 6,406,790 |
| 2024-04-30 | $33.56 | $34.06 | $33.10 | $33.65 | $33.65 | 4,329,320 |
| 2024-04-29 | $32.76 | $34.10 | $32.76 | $33.80 | $33.80 | 6,277,970 |
| 2024-04-26 | $31.23 | $33.28 | $31.00 | $33.03 | $33.03 | 7,133,520 |
| 2024-04-25 | $30.80 | $31.88 | $30.53 | $31.72 | $31.72 | 6,124,790 |
| 2024-04-24 | $29.40 | $30.97 | $28.93 | $30.79 | $30.79 | 5,690,480 |
| 2024-04-23 | $30.28 | $30.73 | $29.53 | $30.14 | $30.14 | 5,487,370 |
| 2024-04-22 | $29.95 | $30.43 | $29.30 | $30.06 | $30.06 | 3,050,060 |
| 2024-04-19 | $30.31 | $30.38 | $29.51 | $29.98 | $29.98 | 4,145,070 |
| 2024-04-18 | $31.07 | $31.38 | $30.16 | $30.50 | $30.50 | 5,217,040 |
| 2024-04-17 | $29.83 | $31.14 | $29.80 | $30.97 | $30.97 | 6,293,810 |
| 2024-04-16 | $31.88 | $32.17 | $29.31 | $29.40 | $29.40 | 6,421,240 |
| 2024-04-15 | $33.07 | $33.82 | $31.20 | $31.78 | $31.78 | 6,314,560 |
| 2024-04-12 | $34.50 | $35.00 | $33.35 | $33.44 | $33.44 | 4,266,430 |
| 2024-04-11 | $34.70 | $35.36 | $34.16 | $34.20 | $34.20 | 4,461,510 |
| 2024-04-10 | $35.57 | $35.80 | $34.60 | $35.05 | $35.05 | 4,971,560 |
| 2024-04-09 | $33.90 | $36.19 | $33.46 | $36.08 | $36.08 | 8,838,770 |
| 2024-04-08 | $35.01 | $35.54 | $33.79 | $33.80 | $33.80 | 7,734,410 |
| 2024-04-03 | $36.89 | $37.45 | $35.78 | $35.78 | $35.78 | 7,750,210 |
| 2024-04-02 | $39.07 | $39.18 | $36.84 | $37.16 | $37.16 | 10,903,550 |
| 2024-04-01 | $39.45 | $40.12 | $38.12 | $39.66 | $39.66 | 9,189,400 |
| 2024-03-29 | $38.52 | $40.18 | $38.51 | $39.50 | $39.50 | 8,284,340 |
| 2024-03-28 | $37.63 | $39.90 | $37.51 | $39.11 | $39.11 | 9,179,450 |
| 2024-03-27 | $37.88 | $40.74 | $37.32 | $38.50 | $38.50 | 12,261,530 |
| 2024-03-26 | $37.20 | $38.61 | $36.78 | $38.57 | $38.57 | 9,288,740 |
| 2024-03-25 | $39.15 | $41.21 | $37.70 | $37.70 | $37.70 | 11,214,260 |
| 2024-03-22 | $40.55 | $41.00 | $39.01 | $39.74 | $39.74 | 13,097,440 |
| 2024-03-21 | $40.68 | $41.90 | $40.30 | $41.11 | $41.11 | 16,376,840 |
| 2024-03-20 | $36.62 | $42.30 | $36.18 | $42.02 | $42.02 | 26,341,600 |
| 2024-03-19 | $37.50 | $39.44 | $36.79 | $36.92 | $36.92 | 18,397,400 |
| 2024-03-18 | $36.30 | $38.50 | $35.78 | $37.67 | $37.67 | 19,535,700 |
| 2024-03-15 | $33.40 | $35.78 | $33.15 | $34.46 | $34.46 | 12,813,950 |
| 2024-03-14 | $34.60 | $35.45 | $32.82 | $33.05 | $33.05 | 14,836,600 |
| 2024-03-13 | $30.99 | $33.78 | $30.64 | $32.68 | $32.68 | 10,300,350 |
| 2024-03-12 | $30.60 | $31.65 | $30.60 | $31.20 | $31.20 | 5,253,480 |
| 2024-03-11 | $29.39 | $30.44 | $29.20 | $30.30 | $30.30 | 4,524,490 |
| 2024-03-08 | $29.08 | $29.60 | $28.80 | $29.18 | $29.18 | 3,570,920 |
| 2024-03-07 | $29.66 | $30.45 | $28.86 | $28.86 | $28.86 | 6,041,720 |
| 2024-03-06 | $30.71 | $31.19 | $30.08 | $30.59 | $30.59 | 3,474,350 |
| 2024-03-05 | $31.56 | $31.56 | $30.58 | $30.80 | $30.80 | 5,016,850 |
| 2024-03-04 | $31.10 | $33.23 | $30.92 | $32.06 | $32.06 | 7,036,160 |
| 2024-03-01 | $31.04 | $31.31 | $30.56 | $31.09 | $31.09 | 3,813,100 |
| 2024-02-29 | $29.62 | $31.04 | $29.59 | $30.95 | $30.95 | 5,704,490 |
| 2024-02-28 | $31.66 | $33.31 | $30.16 | $30.16 | $30.16 | 7,389,690 |
| 2024-02-27 | $30.32 | $31.30 | $30.02 | $31.30 | $31.30 | 3,610,550 |
| 2024-02-26 | $29.80 | $31.00 | $29.80 | $30.49 | $30.49 | 4,129,180 |
| 2024-02-23 | $29.58 | $30.18 | $29.20 | $30.09 | $30.09 | 3,768,840 |
| 2024-02-22 | $29.06 | $29.66 | $28.97 | $29.62 | $29.62 | 3,066,980 |
| 2024-02-21 | $28.80 | $29.88 | $28.36 | $29.19 | $29.19 | 4,939,170 |
| 2024-02-20 | $28.40 | $29.35 | $28.00 | $28.99 | $28.99 | 4,785,970 |
| 2024-02-19 | $28.90 | $29.25 | $27.80 | $28.51 | $28.51 | 5,678,070 |
| 2024-02-08 | $27.18 | $29.25 | $27.18 | $28.87 | $28.87 | 5,737,490 |
| 2024-02-07 | $26.29 | $28.18 | $26.10 | $27.46 | $27.46 | 6,170,040 |
| 2024-02-06 | $24.17 | $26.76 | $23.56 | $26.23 | $26.23 | 6,466,410 |
| 2024-02-05 | $26.28 | $26.43 | $23.25 | $24.40 | $24.40 | 6,027,620 |
| 2024-02-02 | $27.91 | $28.30 | $25.35 | $26.43 | $26.43 | 5,009,210 |
| 2024-02-01 | $27.80 | $29.04 | $27.65 | $28.14 | $28.14 | 4,025,770 |
| 2024-01-31 | $29.21 | $29.34 | $27.62 | $27.71 | $27.71 | 4,321,440 |
| 2024-01-30 | $30.00 | $30.55 | $29.29 | $29.35 | $29.35 | 2,703,770 |
| 2024-01-29 | $31.17 | $32.24 | $30.12 | $30.18 | $30.18 | 3,824,160 |
| 2024-01-26 | $32.70 | $32.99 | $30.78 | $31.15 | $31.15 | 4,966,700 |
| 2024-01-25 | $32.00 | $32.98 | $31.70 | $32.80 | $32.80 | 2,777,450 |
| 2024-01-24 | $31.99 | $32.28 | $30.59 | $31.98 | $31.98 | 2,846,030 |
| 2024-01-23 | $31.58 | $32.40 | $31.36 | $31.96 | $31.96 | 2,608,520 |
| 2024-01-22 | $33.85 | $33.92 | $31.30 | $31.54 | $31.54 | 3,597,540 |
| 2024-01-19 | $34.11 | $34.74 | $34.01 | $34.01 | $34.01 | 1,707,450 |
| 2024-01-18 | $33.88 | $34.52 | $33.35 | $34.46 | $34.46 | 3,282,980 |
| 2024-01-17 | $35.20 | $35.25 | $34.04 | $34.04 | $34.04 | 2,217,280 |
| 2024-01-16 | $35.55 | $35.72 | $34.49 | $35.28 | $35.28 | 2,858,000 |
| 2024-01-15 | $36.00 | $36.38 | $35.44 | $35.55 | $35.55 | 2,526,640 |
| 2024-01-12 | $36.87 | $37.13 | $36.11 | $36.12 | $36.12 | 2,564,710 |
| 2024-01-11 | $37.99 | $38.15 | $36.28 | $37.01 | $37.01 | 5,294,650 |
| 2024-01-10 | $36.21 | $36.86 | $35.62 | $35.94 | $35.94 | 2,099,500 |
| 2024-01-09 | $36.06 | $36.85 | $35.76 | $36.33 | $36.33 | 2,033,450 |
| 2024-01-08 | $37.11 | $37.11 | $35.96 | $35.97 | $35.97 | 2,106,960 |
| 2024-01-05 | $37.86 | $38.16 | $36.97 | $37.11 | $37.11 | 2,115,450 |
| 2024-01-04 | $38.55 | $38.60 | $37.65 | $37.88 | $37.88 | 2,200,370 |
| 2024-01-03 | $38.20 | $39.10 | $38.20 | $38.54 | $38.54 | 2,069,250 |
| 2024-01-02 | $39.26 | $39.26 | $38.22 | $38.53 | $38.53 | 2,930,470 |
| 2024-01-01 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 0 |
| 2023-12-29 | $39.68 | $40.21 | $39.08 | $39.27 | $39.27 | 3,307,320 |
| 2023-12-28 | $37.60 | $40.13 | $37.30 | $39.55 | $39.55 | 4,477,450 |
| 2023-12-27 | $37.41 | $37.80 | $37.22 | $37.62 | $37.62 | 1,668,910 |
| 2023-12-26 | $38.29 | $38.36 | $37.26 | $37.41 | $37.41 | 2,251,070 |
| 2023-12-25 | $38.27 | $38.72 | $38.05 | $38.28 | $38.28 | 1,606,030 |
| 2023-12-22 | $38.77 | $39.07 | $38.08 | $38.40 | $38.40 | 2,547,280 |
| 2023-12-21 | $38.28 | $39.14 | $37.83 | $38.83 | $38.83 | 2,939,890 |
| 2023-12-20 | $38.79 | $39.29 | $38.48 | $38.55 | $38.55 | 1,680,430 |
| 2023-12-19 | $38.81 | $38.95 | $38.36 | $38.79 | $38.79 | 2,074,890 |
| 2023-12-18 | $39.31 | $39.73 | $38.66 | $38.78 | $38.78 | 2,366,760 |
| 2023-12-15 | $40.00 | $40.55 | $39.27 | $39.48 | $39.48 | 2,851,990 |
| 2023-12-14 | $40.10 | $41.28 | $39.86 | $39.95 | $39.95 | 3,335,670 |
| 2023-12-13 | $40.30 | $40.80 | $39.85 | $39.90 | $39.90 | 2,450,610 |
| 2023-12-12 | $40.76 | $40.87 | $40.10 | $40.45 | $40.45 | 1,836,880 |
| 2023-12-11 | $40.01 | $40.79 | $39.50 | $40.75 | $40.75 | 2,718,310 |
| 2023-12-08 | $40.21 | $40.33 | $39.81 | $40.01 | $40.01 | 2,872,600 |
| 2023-12-07 | $40.78 | $40.78 | $39.90 | $40.10 | $40.10 | 3,349,110 |
| 2023-12-06 | $41.33 | $41.77 | $40.79 | $40.84 | $40.84 | 3,475,350 |
| 2023-12-05 | $41.50 | $42.08 | $41.13 | $41.42 | $41.42 | 3,030,070 |
| 2023-12-04 | $43.97 | $43.97 | $41.68 | $41.75 | $41.75 | 4,493,580 |
| 2023-12-01 | $43.70 | $44.04 | $43.11 | $43.85 | $43.85 | 2,323,110 |
| 2023-11-30 | $44.20 | $44.74 | $43.46 | $43.70 | $43.70 | 3,169,920 |
| 2023-11-29 | $45.41 | $45.60 | $44.38 | $44.45 | $44.45 | 2,209,060 |
| 2023-11-28 | $44.10 | $45.64 | $43.86 | $45.40 | $45.40 | 2,980,710 |
| 2023-11-27 | $45.12 | $45.23 | $44.10 | $44.30 | $44.30 | 2,910,600 |
| 2023-11-24 | $45.80 | $45.88 | $45.00 | $45.25 | $45.25 | 2,584,260 |
| 2023-11-23 | $44.95 | $45.68 | $44.70 | $45.55 | $45.55 | 3,214,250 |
| 2023-11-22 | $45.90 | $46.14 | $44.69 | $44.70 | $44.70 | 3,680,950 |
| 2023-11-21 | $46.85 | $46.90 | $45.75 | $46.13 | $46.13 | 3,907,510 |
| 2023-11-20 | $46.33 | $46.84 | $45.85 | $46.42 | $46.42 | 3,400,890 |
| 2023-11-17 | $45.71 | $46.36 | $45.62 | $46.36 | $46.36 | 2,583,540 |
| 2023-11-16 | $47.09 | $47.50 | $45.88 | $45.88 | $45.88 | 4,289,600 |
| 2023-11-15 | $49.32 | $50.44 | $47.01 | $47.39 | $47.39 | 6,398,430 |
| 2023-11-14 | $46.99 | $47.78 | $46.72 | $47.18 | $47.18 | 2,737,160 |
| 2023-11-13 | $47.70 | $47.94 | $46.56 | $46.96 | $46.96 | 3,554,510 |
| 2023-11-10 | $46.89 | $47.95 | $46.60 | $47.48 | $47.48 | 3,392,580 |
| 2023-11-09 | $48.42 | $49.12 | $47.28 | $47.47 | $47.47 | 4,978,300 |
| 2023-11-08 | $47.86 | $50.50 | $47.75 | $48.81 | $48.81 | 8,279,470 |
| 2023-11-07 | $48.35 | $48.74 | $47.71 | $47.99 | $47.99 | 4,547,990 |
| 2023-11-06 | $45.27 | $48.47 | $45.16 | $48.40 | $48.40 | 8,686,170 |
| 2023-11-03 | $44.08 | $44.99 | $43.83 | $44.38 | $44.38 | 2,373,970 |
| 2023-11-02 | $44.70 | $45.15 | $44.09 | $44.10 | $44.10 | 2,565,440 |
| 2023-11-01 | $45.21 | $45.65 | $43.98 | $44.61 | $44.61 | 2,994,910 |
| 2023-10-31 | $44.70 | $46.38 | $44.37 | $45.20 | $45.20 | 5,464,120 |
| 2023-10-30 | $41.97 | $46.20 | $41.71 | $45.56 | $45.56 | 7,972,230 |
| 2023-10-27 | $39.55 | $42.38 | $39.20 | $42.25 | $42.25 | 5,670,480 |
| 2023-10-26 | $39.59 | $40.03 | $38.88 | $39.57 | $39.57 | 4,070,330 |
| 2023-10-25 | $42.00 | $42.17 | $39.78 | $39.95 | $39.95 | 5,053,930 |
| 2023-10-24 | $42.71 | $42.98 | $40.80 | $41.54 | $41.54 | 3,540,610 |
| 2023-10-23 | $42.95 | $43.36 | $42.21 | $42.50 | $42.50 | 1,965,260 |
| 2023-10-20 | $44.36 | $44.65 | $43.25 | $43.40 | $43.40 | 2,271,300 |
| 2023-10-19 | $45.37 | $45.50 | $44.51 | $44.65 | $44.65 | 2,091,990 |
| 2023-10-18 | $46.20 | $46.26 | $45.19 | $45.40 | $45.40 | 2,166,650 |
| 2023-10-17 | $46.70 | $46.70 | $45.88 | $46.50 | $46.50 | 1,883,420 |
| 2023-10-16 | $47.68 | $48.01 | $46.10 | $46.40 | $46.40 | 2,884,540 |
| 2023-10-13 | $47.27 | $47.95 | $46.80 | $47.73 | $47.73 | 3,294,600 |
| 2023-10-12 | $47.18 | $48.20 | $46.81 | $47.28 | $47.28 | 3,578,100 |
| 2023-10-11 | $44.33 | $48.79 | $44.33 | $46.73 | $46.73 | 7,349,520 |
| 2023-10-10 | $45.13 | $45.29 | $44.20 | $44.33 | $44.33 | 1,901,140 |
| 2023-10-09 | $44.96 | $45.62 | $44.31 | $45.12 | $45.12 | 2,006,100 |
| 2023-09-28 | $45.58 | $45.92 | $45.05 | $45.26 | $45.26 | 2,277,400 |
| 2023-09-27 | $43.95 | $46.00 | $43.88 | $45.55 | $45.55 | 4,279,780 |
| 2023-09-26 | $44.34 | $44.45 | $43.82 | $43.86 | $43.86 | 1,729,180 |
| 2023-09-25 | $44.22 | $44.84 | $43.69 | $44.53 | $44.53 | 2,407,940 |
| 2023-09-22 | $42.99 | $44.26 | $42.75 | $44.22 | $44.22 | 2,033,300 |
| 2023-09-21 | $43.53 | $43.77 | $43.00 | $43.19 | $43.19 | 1,479,440 |
| 2023-09-20 | $44.39 | $44.55 | $43.69 | $43.83 | $43.83 | 1,695,080 |
| 2023-09-19 | $44.59 | $44.80 | $43.89 | $44.39 | $44.39 | 2,309,900 |
| 2023-09-18 | $43.20 | $44.51 | $43.18 | $44.35 | $44.35 | 3,682,080 |
| 2023-09-15 | $42.32 | $44.30 | $42.06 | $43.45 | $43.45 | 4,227,920 |
| 2023-09-14 | $42.44 | $42.79 | $42.00 | $42.30 | $42.30 | 1,547,550 |
| 2023-09-13 | $43.16 | $43.43 | $42.15 | $42.42 | $42.42 | 1,757,810 |
| 2023-09-12 | $43.77 | $43.96 | $43.10 | $43.35 | $43.35 | 2,168,980 |
| 2023-09-11 | $41.64 | $43.45 | $41.63 | $43.32 | $43.32 | 3,330,240 |
| 2023-09-08 | $41.79 | $42.30 | $41.67 | $41.69 | $41.69 | 1,367,910 |
| 2023-09-07 | $42.77 | $43.00 | $41.95 | $41.95 | $41.95 | 1,971,740 |
| 2023-09-06 | $43.18 | $43.29 | $42.78 | $43.02 | $43.02 | 1,569,990 |
| 2023-09-05 | $43.50 | $43.98 | $43.11 | $43.45 | $43.45 | 2,019,980 |
| 2023-09-04 | $43.23 | $43.88 | $43.00 | $43.86 | $43.86 | 2,329,860 |
| 2023-09-01 | $43.77 | $44.13 | $43.04 | $43.13 | $43.13 | 1,776,530 |
| 2023-08-31 | $43.81 | $43.82 | $42.99 | $43.51 | $43.51 | 1,892,980 |
| 2023-08-30 | $43.70 | $44.58 | $43.66 | $43.88 | $43.88 | 2,451,180 |
| 2023-08-29 | $41.74 | $43.90 | $41.67 | $43.85 | $43.85 | 4,518,510 |
| 2023-08-28 | $45.98 | $45.99 | $42.15 | $42.15 | $42.15 | 4,498,190 |
| 2023-08-25 | $43.63 | $44.49 | $42.62 | $42.90 | $42.90 | 2,808,700 |
| 2023-08-24 | $42.81 | $44.35 | $42.67 | $43.84 | $43.84 | 3,103,150 |
| 2023-08-23 | $44.68 | $44.90 | $42.90 | $42.91 | $42.91 | 2,781,460 |
| 2023-08-22 | $45.66 | $45.99 | $43.96 | $44.68 | $44.68 | 3,376,720 |
| 2023-08-21 | $46.14 | $46.58 | $45.40 | $45.57 | $45.57 | 2,794,740 |
| 2023-08-18 | $47.18 | $47.80 | $46.23 | $46.26 | $46.26 | 2,566,710 |
| 2023-08-17 | $48.00 | $48.02 | $46.33 | $47.50 | $47.50 | 3,721,860 |
| 2023-08-16 | $49.92 | $49.94 | $47.90 | $48.11 | $48.11 | 4,334,030 |
| 2023-08-15 | $49.95 | $50.70 | $47.16 | $49.38 | $49.38 | 6,012,430 |
| 2023-08-14 | $50.55 | $51.29 | $49.90 | $50.95 | $50.95 | 3,373,540 |
| 2023-08-11 | $52.09 | $53.08 | $51.58 | $51.64 | $51.64 | 3,721,960 |
| 2023-08-10 | $52.30 | $52.74 | $51.65 | $52.25 | $52.25 | 4,297,240 |
| 2023-08-09 | $49.82 | $54.10 | $49.73 | $52.69 | $52.69 | 9,182,410 |
| 2023-08-08 | $49.51 | $50.06 | $49.13 | $49.80 | $49.80 | 1,442,110 |
| 2023-08-07 | $50.25 | $50.59 | $49.55 | $49.78 | $49.78 | 2,493,680 |
| 2023-08-04 | $51.02 | $51.49 | $50.60 | $50.79 | $50.79 | 2,783,270 |
| 2023-08-03 | $50.85 | $52.35 | $50.60 | $51.70 | $51.70 | 4,445,120 |
| 2023-08-02 | $50.56 | $50.96 | $50.04 | $50.31 | $50.31 | 2,469,820 |
| 2023-08-01 | $50.98 | $53.18 | $50.75 | $50.96 | $50.96 | 4,712,460 |
| 2023-07-31 | $50.10 | $52.82 | $50.06 | $51.08 | $51.08 | 5,544,280 |
| 2023-07-28 | $48.70 | $50.15 | $48.08 | $49.91 | $49.91 | 3,148,880 |
| 2023-07-27 | $49.34 | $49.39 | $48.76 | $48.91 | $48.91 | 1,964,490 |
| 2023-07-26 | $48.46 | $49.65 | $48.14 | $49.20 | $49.20 | 2,825,210 |
| 2023-07-25 | $48.18 | $48.66 | $47.85 | $48.59 | $48.59 | 2,810,740 |
| 2023-07-24 | $47.59 | $48.37 | $47.42 | $47.70 | $47.70 | 1,722,020 |
| 2023-07-21 | $47.18 | $48.55 | $46.91 | $47.59 | $47.59 | 3,066,390 |
| 2023-07-20 | $47.52 | $48.09 | $47.04 | $47.16 | $47.16 | 2,053,850 |
| 2023-07-19 | $47.76 | $48.49 | $47.11 | $47.36 | $47.36 | 1,854,800 |
| 2023-07-18 | $47.67 | $47.98 | $47.33 | $47.84 | $47.84 | 1,487,360 |
| 2023-07-17 | $48.88 | $48.93 | $47.21 | $47.49 | $47.49 | 4,130,870 |
| 2023-07-14 | $50.30 | $50.70 | $49.13 | $49.38 | $49.38 | 2,494,550 |
| 2023-07-13 | $49.39 | $50.68 | $49.33 | $50.00 | $50.00 | 3,672,250 |
| 2023-07-12 | $49.86 | $49.86 | $48.81 | $48.89 | $48.89 | 1,626,460 |
| 2023-07-11 | $49.17 | $49.88 | $48.94 | $49.85 | $49.85 | 1,560,540 |
| 2023-07-10 | $48.61 | $50.06 | $48.61 | $49.26 | $49.26 | 1,977,010 |
| 2023-07-07 | $49.09 | $49.45 | $48.50 | $48.59 | $48.59 | 1,766,400 |
| 2023-07-06 | $50.11 | $50.11 | $49.20 | $49.36 | $49.36 | 1,487,250 |
| 2023-07-05 | $50.52 | $50.89 | $49.76 | $50.11 | $50.11 | 2,267,230 |
| 2023-07-04 | $48.64 | $50.77 | $48.47 | $50.47 | $50.47 | 4,122,120 |
| 2023-07-03 | $48.48 | $49.80 | $48.38 | $49.00 | $49.00 | 2,548,890 |
| 2023-06-30 | $47.99 | $49.36 | $47.97 | $48.43 | $48.43 | 2,266,060 |
| 2023-06-29 | $48.50 | $48.69 | $47.93 | $48.07 | $48.07 | 1,836,120 |
| 2023-06-28 | $49.17 | $49.17 | $47.65 | $48.50 | $48.50 | 2,581,170 |
| 2023-06-27 | $49.04 | $49.84 | $48.87 | $49.08 | $49.08 | 2,086,250 |
| 2023-06-26 | $48.80 | $49.70 | $48.47 | $49.07 | $49.07 | 2,623,930 |
| 2023-06-21 | $51.20 | $51.60 | $49.11 | $49.13 | $49.13 | 5,137,270 |
| 2023-06-20 | $52.29 | $52.77 | $51.43 | $51.43 | $51.43 | 2,517,120 |
| 2023-06-19 | $53.66 | $53.76 | $52.16 | $52.20 | $52.20 | 2,460,470 |
| 2023-06-16 | $52.60 | $53.76 | $52.27 | $53.30 | $53.30 | 3,823,210 |
| 2023-06-15 | $50.27 | $53.17 | $50.17 | $52.92 | $52.92 | 6,392,960 |
| 2023-06-14 | $50.90 | $51.44 | $50.19 | $50.20 | $50.20 | 3,267,010 |
| 2023-06-13 | $51.08 | $51.70 | $50.33 | $50.90 | $50.90 | 2,888,180 |
| 2023-06-12 | $51.85 | $52.14 | $50.61 | $51.08 | $50.98 | 4,018,970 |
| 2023-06-09 | $51.23 | $54.70 | $50.91 | $52.20 | $52.10 | 10,077,880 |
| 2023-06-08 | $51.25 | $52.58 | $50.81 | $51.03 | $50.93 | 3,139,360 |
| 2023-06-07 | $51.38 | $52.19 | $50.80 | $51.28 | $51.18 | 2,824,490 |
| 2023-06-06 | $52.90 | $52.90 | $51.38 | $51.38 | $51.28 | 2,922,620 |
| 2023-06-05 | $53.65 | $53.93 | $52.62 | $52.63 | $52.53 | 2,739,220 |
| 2023-06-02 | $53.28 | $54.20 | $52.76 | $53.79 | $53.68 | 3,240,200 |
| 2023-06-01 | $51.77 | $54.07 | $51.77 | $52.93 | $52.83 | 4,523,700 |
| 2023-05-31 | $52.62 | $53.57 | $51.65 | $52.03 | $51.93 | 2,571,400 |
| 2023-05-30 | $52.60 | $53.68 | $51.30 | $52.65 | $52.55 | 3,802,820 |
| 2023-05-29 | $52.01 | $54.54 | $51.90 | $53.17 | $53.07 | 4,590,370 |
| 2023-05-26 | $53.18 | $53.28 | $51.93 | $52.20 | $52.10 | 2,645,250 |
| 2023-05-25 | $53.03 | $53.87 | $52.58 | $53.05 | $52.95 | 2,105,520 |
| 2023-05-24 | $53.02 | $54.10 | $52.70 | $53.68 | $53.57 | 2,037,790 |
| 2023-05-23 | $54.02 | $54.89 | $53.50 | $53.50 | $53.40 | 3,219,710 |
| 2023-05-22 | $53.90 | $54.86 | $53.50 | $54.07 | $53.96 | 2,824,390 |
| 2023-05-19 | $53.34 | $54.48 | $52.97 | $53.93 | $53.82 | 2,490,610 |
| 2023-05-18 | $54.46 | $54.50 | $53.20 | $53.43 | $53.33 | 2,071,660 |
| 2023-05-17 | $53.80 | $54.30 | $53.33 | $53.70 | $53.59 | 2,274,050 |
| 2023-05-16 | $54.50 | $54.74 | $53.71 | $54.14 | $54.03 | 2,703,890 |
| 2023-05-15 | $52.50 | $54.44 | $52.50 | $54.40 | $54.29 | 2,486,020 |
| 2023-05-12 | $53.60 | $53.99 | $52.78 | $53.17 | $53.07 | 3,359,600 |
| 2023-05-11 | $53.41 | $55.98 | $52.96 | $53.67 | $53.56 | 5,301,830 |
| 2023-05-10 | $52.00 | $53.50 | $51.71 | $53.25 | $53.15 | 4,102,840 |
| 2023-05-09 | $53.86 | $53.86 | $52.22 | $52.22 | $52.12 | 4,714,840 |
| 2023-05-08 | $53.28 | $53.98 | $52.22 | $53.83 | $53.72 | 5,438,980 |
| 2023-05-05 | $54.58 | $55.14 | $53.12 | $53.28 | $53.18 | 4,359,280 |
| 2023-05-04 | $55.64 | $56.31 | $54.15 | $54.48 | $54.37 | 4,559,720 |
| 2023-05-03 | $55.88 | $55.88 | $55.88 | $55.88 | $55.77 | 0 |
| 2023-05-02 | $55.88 | $55.88 | $55.88 | $55.88 | $55.77 | 0 |
| 2023-04-28 | $55.30 | $56.63 | $54.69 | $55.88 | $55.77 | 4,955,230 |
| 2023-04-27 | $55.81 | $57.37 | $55.68 | $56.16 | $56.05 | 5,005,760 |
| 2023-04-26 | $55.85 | $57.80 | $55.50 | $55.86 | $55.75 | 5,869,020 |
| 2023-04-25 | $58.29 | $58.90 | $54.50 | $55.47 | $55.36 | 9,509,330 |
| 2023-04-24 | $67.89 | $67.89 | $57.28 | $59.47 | $59.35 | 16,517,600 |
| 2023-04-21 | $71.29 | $72.50 | $70.39 | $70.72 | $70.58 | 3,692,760 |
| 2023-04-20 | $71.96 | $72.90 | $70.88 | $71.23 | $71.09 | 3,088,330 |
| 2023-04-19 | $73.01 | $73.40 | $71.50 | $71.96 | $71.82 | 3,077,460 |
| 2023-04-18 | $74.15 | $74.78 | $72.68 | $73.41 | $73.27 | 4,613,670 |
| 2023-04-17 | $76.00 | $77.00 | $74.75 | $75.63 | $75.48 | 4,067,980 |
| 2023-04-14 | $75.60 | $78.30 | $74.56 | $76.58 | $76.43 | 7,451,400 |
| 2023-04-13 | $71.96 | $76.00 | $70.82 | $75.31 | $75.16 | 7,549,280 |
| 2023-04-12 | $73.50 | $74.16 | $71.65 | $72.19 | $72.05 | 4,064,710 |
| 2023-04-11 | $72.68 | $73.95 | $72.24 | $73.80 | $73.66 | 3,771,390 |
| 2023-04-10 | $73.45 | $75.70 | $72.60 | $73.03 | $72.89 | 6,176,790 |
| 2023-04-07 | $70.60 | $73.97 | $70.60 | $72.98 | $72.84 | 5,985,460 |
| 2023-04-06 | $69.50 | $71.12 | $69.10 | $70.83 | $70.69 | 4,065,550 |
| 2023-04-05 | $69.97 | $69.97 | $69.97 | $69.97 | $69.83 | 0 |
| 2023-04-04 | $70.27 | $70.39 | $68.40 | $69.97 | $69.83 | 5,648,050 |
| 2023-04-03 | $70.31 | $71.28 | $69.81 | $70.28 | $70.14 | 5,811,850 |
| 2023-03-31 | $72.50 | $73.11 | $68.99 | $70.56 | $70.42 | 10,312,520 |
| 2023-03-30 | $75.92 | $76.00 | $72.65 | $73.00 | $72.86 | 5,442,310 |
| 2023-03-29 | $77.97 | $78.50 | $75.30 | $75.91 | $75.76 | 5,297,990 |
| 2023-03-28 | $85.12 | $85.18 | $76.67 | $77.83 | $77.68 | 11,603,750 |
| 2023-03-27 | $76.00 | $85.58 | $75.70 | $82.65 | $82.49 | 14,280,500 |
| 2023-03-24 | $75.00 | $76.19 | $73.55 | $73.71 | $73.57 | 3,004,630 |
| 2023-03-23 | $74.75 | $76.91 | $74.06 | $74.61 | $74.46 | 3,301,430 |
| 2023-03-22 | $72.80 | $76.88 | $72.50 | $75.35 | $75.20 | 5,697,130 |
| 2023-03-21 | $69.50 | $72.92 | $69.50 | $72.48 | $72.34 | 3,620,760 |
| 2023-03-20 | $70.00 | $70.66 | $68.36 | $69.38 | $69.24 | 2,737,320 |
| 2023-03-17 | $70.51 | $71.50 | $68.44 | $70.50 | $70.36 | 4,439,740 |
| 2023-03-16 | $73.80 | $74.21 | $70.10 | $70.15 | $70.01 | 4,863,790 |
| 2023-03-15 | $74.53 | $75.50 | $74.08 | $74.48 | $74.33 | 2,113,460 |
| 2023-03-14 | $75.50 | $76.77 | $74.04 | $74.61 | $74.46 | 3,145,330 |
| 2023-03-13 | $78.50 | $78.68 | $74.03 | $75.46 | $75.31 | 6,360,930 |
| 2023-03-10 | $74.00 | $80.08 | $73.12 | $79.28 | $79.12 | 6,437,530 |
| 2023-03-09 | $74.00 | $75.30 | $73.69 | $74.41 | $74.26 | 1,709,950 |
| 2023-03-08 | $75.88 | $76.10 | $73.77 | $74.33 | $74.18 | 2,962,720 |
| 2023-03-07 | $76.07 | $79.44 | $75.88 | $76.46 | $76.31 | 3,451,990 |
| 2023-03-06 | $77.50 | $78.30 | $75.63 | $76.58 | $76.43 | 2,637,950 |
| 2023-03-03 | $75.99 | $78.67 | $75.50 | $77.60 | $77.45 | 4,753,080 |
| 2023-03-02 | $75.18 | $76.53 | $74.53 | $75.93 | $75.78 | 2,975,040 |
| 2023-03-01 | $74.85 | $75.40 | $73.66 | $75.19 | $75.04 | 2,615,690 |
| 2023-02-28 | $74.39 | $75.45 | $73.88 | $74.57 | $74.42 | 1,772,910 |
| 2023-02-27 | $74.54 | $75.09 | $73.80 | $74.25 | $74.10 | 1,420,370 |
| 2023-02-24 | $75.81 | $76.21 | $74.51 | $74.92 | $74.77 | 1,959,020 |
| 2023-02-23 | $74.90 | $77.55 | $74.90 | $75.82 | $75.67 | 2,663,830 |
| 2023-02-22 | $75.97 | $76.11 | $74.45 | $75.28 | $75.13 | 3,296,340 |
| 2023-02-21 | $76.29 | $76.79 | $75.45 | $76.41 | $76.26 | 2,271,160 |
| 2023-02-20 | $77.16 | $77.16 | $75.33 | $76.34 | $76.19 | 3,451,930 |
| 2023-02-17 | $77.59 | $79.12 | $77.10 | $77.20 | $77.05 | 1,398,260 |
| 2023-02-16 | $79.20 | $80.20 | $77.20 | $77.58 | $77.43 | 2,386,720 |
| 2023-02-15 | $82.03 | $82.50 | $78.96 | $78.97 | $78.82 | 2,516,470 |
| 2023-02-14 | $81.84 | $82.50 | $80.80 | $81.51 | $81.35 | 1,435,160 |
| 2023-02-13 | $80.27 | $82.75 | $79.61 | $81.45 | $81.29 | 3,035,500 |
| 2023-02-10 | $81.50 | $81.69 | $79.37 | $80.30 | $80.14 | 2,391,720 |
| 2023-02-09 | $80.50 | $81.58 | $79.91 | $81.55 | $81.39 | 2,252,550 |
| 2023-02-08 | $81.80 | $82.97 | $80.50 | $80.80 | $80.64 | 1,995,270 |
| 2023-02-07 | $82.99 | $83.46 | $81.03 | $81.72 | $81.56 | 1,784,300 |
| 2023-02-06 | $84.03 | $84.26 | $80.43 | $82.50 | $82.34 | 3,766,250 |
| 2023-02-03 | $85.08 | $86.89 | $83.18 | $84.39 | $84.22 | 2,560,850 |
| 2023-02-02 | $84.20 | $87.81 | $83.71 | $85.68 | $85.51 | 3,774,320 |
| 2023-02-01 | $83.10 | $84.66 | $81.88 | $84.30 | $84.13 | 4,066,960 |
| 2023-01-31 | $86.88 | $87.19 | $83.07 | $83.51 | $83.35 | 4,094,100 |
| 2023-01-30 | $88.59 | $90.63 | $85.50 | $86.68 | $86.51 | 5,101,150 |
| 2023-01-20 | $91.69 | $92.59 | $90.10 | $90.71 | $90.53 | 2,935,700 |
| 2023-01-19 | $83.51 | $91.99 | $83.00 | $90.93 | $90.75 | 6,503,480 |
| 2023-01-18 | $84.00 | $84.79 | $83.17 | $83.73 | $83.57 | 2,144,580 |
| 2023-01-17 | $86.50 | $86.86 | $83.75 | $84.35 | $84.18 | 3,039,170 |
| 2023-01-16 | $82.86 | $88.24 | $82.67 | $86.89 | $86.72 | 6,281,390 |
| 2023-01-13 | $82.52 | $82.52 | $80.20 | $82.14 | $81.98 | 2,428,080 |
| 2023-01-12 | $81.34 | $83.36 | $80.80 | $81.88 | $81.72 | 2,373,660 |
| 2023-01-11 | $81.20 | $82.45 | $81.00 | $81.34 | $81.18 | 2,143,360 |
| 2023-01-10 | $81.68 | $82.66 | $80.82 | $81.66 | $81.50 | 1,828,080 |
| 2023-01-09 | $82.00 | $83.20 | $80.97 | $81.75 | $81.59 | 1,790,520 |
| 2023-01-06 | $82.99 | $83.40 | $81.60 | $81.87 | $81.71 | 2,082,780 |
| 2023-01-05 | $82.50 | $84.89 | $82.21 | $83.14 | $82.98 | 2,887,200 |
| 2023-01-04 | $79.64 | $83.50 | $79.51 | $82.12 | $81.96 | 3,364,940 |
| 2023-01-03 | $80.71 | $81.34 | $79.00 | $79.65 | $79.49 | 2,472,380 |
| 2023-01-02 | $80.50 | $80.50 | $80.50 | $80.50 | $80.34 | 0 |
| 2022-12-30 | $80.29 | $80.90 | $79.50 | $80.50 | $80.34 | 2,648,040 |
| 2022-12-29 | $76.52 | $81.00 | $76.03 | $79.91 | $79.75 | 3,997,400 |
| 2022-12-28 | $76.09 | $77.79 | $74.00 | $76.52 | $76.37 | 2,400,810 |
| 2022-12-27 | $72.50 | $77.50 | $72.15 | $76.96 | $76.81 | 3,952,950 |
| 2022-12-26 | $72.04 | $74.13 | $71.80 | $72.01 | $71.87 | 1,573,100 |
| 2022-12-23 | $71.33 | $72.71 | $71.30 | $71.70 | $71.56 | 1,312,000 |
| 2022-12-22 | $71.82 | $74.10 | $70.70 | $72.10 | $71.96 | 2,602,920 |
| 2022-12-21 | $72.22 | $72.82 | $70.61 | $71.22 | $71.08 | 1,540,910 |
| 2022-12-20 | $72.56 | $73.76 | $71.28 | $72.22 | $72.08 | 1,669,680 |
| 2022-12-19 | $75.03 | $75.03 | $72.64 | $73.02 | $72.88 | 1,797,980 |
| 2022-12-16 | $74.27 | $75.37 | $73.54 | $75.03 | $74.88 | 1,502,440 |
| 2022-12-15 | $77.00 | $77.00 | $74.68 | $75.01 | $74.86 | 1,540,080 |
| 2022-12-14 | $77.16 | $77.49 | $75.76 | $76.40 | $76.25 | 1,799,750 |
| 2022-12-13 | $76.82 | $77.14 | $74.80 | $76.03 | $75.88 | 2,542,460 |
| 2022-12-12 | $75.50 | $77.70 | $74.51 | $77.18 | $77.03 | 2,847,470 |
| 2022-12-09 | $78.90 | $79.50 | $77.00 | $77.81 | $77.66 | 2,561,480 |
| 2022-12-08 | $80.00 | $80.31 | $78.65 | $78.90 | $78.75 | 1,560,230 |
| 2022-12-07 | $78.15 | $80.45 | $78.14 | $79.78 | $79.62 | 1,922,510 |
| 2022-12-06 | $78.75 | $81.07 | $78.18 | $79.33 | $79.17 | 1,924,680 |
| 2022-12-05 | $81.60 | $81.80 | $79.03 | $79.13 | $78.97 | 1,983,330 |
| 2022-12-01 | $81.50 | $82.30 | $79.60 | $81.05 | $80.89 | 2,254,780 |
| 2022-11-30 | $80.00 | $80.50 | $78.61 | $79.88 | $79.72 | 1,764,830 |
| 2022-11-29 | $80.89 | $82.50 | $80.30 | $80.51 | $80.35 | 2,817,130 |
| 2022-11-28 | $80.05 | $80.80 | $76.89 | $80.30 | $80.14 | 3,768,430 |
| 2022-11-25 | $82.99 | $83.54 | $81.00 | $81.79 | $81.63 | 2,425,310 |
| 2022-11-24 | $83.01 | $85.40 | $82.49 | $83.51 | $83.35 | 1,926,430 |
| 2022-11-23 | $84.22 | $85.68 | $82.28 | $83.59 | $83.43 | 2,819,540 |
| 2022-11-22 | $88.31 | $90.29 | $84.70 | $85.28 | $85.11 | 3,208,010 |
| 2022-11-21 | $88.01 | $90.37 | $87.00 | $89.11 | $88.94 | 1,597,250 |
| 2022-11-18 | $88.88 | $91.78 | $88.33 | $88.86 | $88.69 | 2,760,290 |
| 2022-11-17 | $88.51 | $90.44 | $86.52 | $88.76 | $88.59 | 2,735,310 |
| 2022-11-16 | $89.00 | $91.71 | $87.66 | $89.42 | $89.24 | 3,071,900 |
| 2022-11-15 | $89.00 | $90.50 | $87.22 | $88.90 | $88.73 | 3,021,360 |
| 2022-11-14 | $88.87 | $91.50 | $87.19 | $89.38 | $89.20 | 2,302,100 |
| 2022-11-11 | $92.04 | $94.47 | $88.51 | $89.39 | $89.21 | 4,011,020 |
| 2022-11-10 | $89.74 | $91.43 | $88.25 | $88.50 | $88.33 | 1,961,360 |
| 2022-11-09 | $90.30 | $91.12 | $88.51 | $89.75 | $89.57 | 2,212,910 |
| 2022-11-08 | $91.80 | $93.50 | $89.06 | $90.19 | $90.01 | 3,026,380 |
| 2022-11-07 | $92.49 | $94.30 | $91.30 | $92.86 | $92.68 | 2,009,770 |
| 2022-11-04 | $91.93 | $94.28 | $91.02 | $93.19 | $93.01 | 2,707,640 |
| 2022-11-03 | $87.97 | $93.70 | $87.66 | $92.10 | $91.92 | 3,291,710 |
| 2022-11-02 | $88.29 | $94.99 | $87.60 | $89.80 | $89.62 | 5,103,790 |
| 2022-11-01 | $87.71 | $91.90 | $85.70 | $90.17 | $89.99 | 4,029,260 |
| 2022-10-31 | $87.50 | $88.97 | $85.30 | $88.00 | $87.83 | 3,563,060 |
| 2022-10-28 | $89.16 | $90.97 | $86.83 | $87.49 | $87.32 | 3,879,540 |
| 2022-10-27 | $88.67 | $91.35 | $85.00 | $89.16 | $88.99 | 6,941,830 |
| 2022-10-26 | $78.00 | $91.52 | $78.00 | $88.55 | $88.38 | 11,355,910 |
| 2022-10-25 | $77.11 | $79.35 | $75.20 | $76.27 | $76.12 | 2,565,110 |
| 2022-10-24 | $82.00 | $82.18 | $77.49 | $77.90 | $77.75 | 3,049,770 |
| 2022-10-21 | $80.90 | $83.00 | $79.31 | $80.67 | $80.51 | 2,607,600 |
| 2022-10-20 | $79.39 | $84.16 | $78.88 | $82.00 | $81.84 | 3,950,810 |
| 2022-10-19 | $80.76 | $81.60 | $79.24 | $80.90 | $80.74 | 2,282,680 |
| 2022-10-18 | $78.61 | $81.49 | $76.58 | $80.77 | $80.61 | 3,705,420 |
| 2022-10-17 | $80.06 | $82.30 | $78.56 | $78.95 | $78.80 | 4,203,480 |
| 2022-10-14 | $75.00 | $82.00 | $73.50 | $81.24 | $81.08 | 6,147,860 |
| 2022-10-13 | $66.40 | $75.76 | $66.00 | $75.11 | $74.96 | 5,423,900 |
| 2022-10-12 | $66.77 | $67.05 | $62.41 | $66.69 | $66.56 | 3,387,350 |
| 2022-10-11 | $66.28 | $67.66 | $65.65 | $66.57 | $66.44 | 1,698,390 |
| 2022-10-10 | $71.00 | $71.60 | $66.51 | $66.97 | $66.84 | 1,990,490 |
| 2022-09-30 | $73.10 | $73.79 | $70.27 | $70.45 | $70.45 | 2,079,040 |
| 2022-09-29 | $71.30 | $74.54 | $70.60 | $73.31 | $73.31 | 3,046,310 |
| 2022-09-28 | $72.50 | $73.50 | $70.20 | $70.20 | $70.20 | 1,896,860 |
| 2022-09-27 | $67.61 | $72.84 | $67.00 | $72.31 | $72.31 | 3,074,090 |
| 2022-09-26 | $66.80 | $69.20 | $65.65 | $67.61 | $67.61 | 1,565,370 |
| 2022-09-23 | $68.10 | $69.20 | $66.76 | $66.86 | $66.86 | 1,454,700 |
| 2022-09-22 | $67.20 | $68.72 | $66.88 | $68.11 | $68.11 | 1,388,910 |
| 2022-09-21 | $70.45 | $70.88 | $67.57 | $67.99 | $67.99 | 2,078,230 |
| 2022-09-20 | $69.86 | $70.88 | $68.30 | $70.08 | $70.08 | 1,563,370 |
| 2022-09-19 | $69.00 | $71.00 | $68.06 | $69.48 | $69.48 | 1,885,930 |
| 2022-09-16 | $71.83 | $72.80 | $69.14 | $69.15 | $69.15 | 2,064,880 |
| 2022-09-15 | $73.15 | $75.99 | $71.52 | $72.34 | $72.34 | 2,790,350 |
| 2022-09-14 | $68.50 | $73.00 | $68.01 | $71.81 | $71.81 | 3,838,520 |
| 2022-09-13 | $77.53 | $77.55 | $69.32 | $70.13 | $70.13 | 6,126,250 |
| 2022-09-12 | $78.40 | $78.40 | $78.40 | $78.40 | $78.40 | 0 |
| 2022-09-09 | $77.69 | $78.68 | $77.55 | $78.40 | $78.40 | 1,520,120 |
| 2022-09-08 | $77.43 | $78.69 | $76.83 | $77.12 | $77.12 | 1,427,050 |
| 2022-09-07 | $81.15 | $81.15 | $77.36 | $77.51 | $77.51 | 3,445,830 |
| 2022-09-06 | $80.18 | $81.48 | $79.60 | $80.67 | $80.67 | 1,187,240 |
| 2022-09-05 | $81.88 | $81.88 | $78.11 | $79.60 | $79.60 | 1,212,220 |
| 2022-09-02 | $82.07 | $83.00 | $79.46 | $80.40 | $80.40 | 1,888,530 |
| 2022-09-01 | $83.72 | $85.39 | $81.00 | $81.80 | $81.80 | 1,963,970 |
| 2022-08-31 | $83.78 | $86.60 | $83.60 | $84.10 | $84.10 | 2,360,270 |
| 2022-08-30 | $83.54 | $85.52 | $82.20 | $84.20 | $84.20 | 2,299,820 |
| 2022-08-29 | $80.61 | $84.13 | $80.50 | $83.50 | $83.50 | 2,934,070 |
| 2022-08-26 | $79.01 | $83.66 | $79.00 | $82.00 | $82.00 | 3,675,980 |
| 2022-08-25 | $76.39 | $80.32 | $76.00 | $79.00 | $79.00 | 2,875,070 |
| 2022-08-24 | $77.10 | $78.52 | $75.82 | $75.93 | $75.93 | 1,738,220 |
| 2022-08-23 | $78.94 | $79.20 | $76.71 | $77.38 | $77.38 | 2,306,090 |
| 2022-08-22 | $79.10 | $80.00 | $77.20 | $79.50 | $79.50 | 1,985,950 |
| 2022-08-19 | $80.72 | $81.30 | $79.28 | $79.28 | $79.28 | 1,708,230 |
| 2022-08-18 | $82.71 | $82.71 | $80.68 | $80.75 | $80.75 | 1,945,810 |
| 2022-08-17 | $82.62 | $83.58 | $81.28 | $82.78 | $82.78 | 1,618,740 |
| 2022-08-16 | $84.20 | $84.68 | $82.39 | $82.56 | $82.56 | 1,607,810 |
| 2022-08-15 | $86.00 | $86.62 | $82.29 | $83.96 | $83.96 | 3,399,530 |
| 2022-08-12 | $85.74 | $86.86 | $84.37 | $85.51 | $85.51 | 1,878,610 |
| 2022-08-11 | $82.02 | $86.11 | $81.77 | $85.99 | $85.99 | 2,828,260 |
| 2022-08-10 | $83.68 | $83.77 | $80.50 | $81.60 | $81.60 | 2,440,350 |
| 2022-08-09 | $84.27 | $84.27 | $82.02 | $83.34 | $83.34 | 1,958,670 |
| 2022-08-08 | $85.02 | $86.40 | $83.21 | $84.27 | $84.27 | 2,198,690 |
| 2022-08-05 | $82.88 | $85.88 | $82.86 | $85.46 | $85.46 | 3,273,790 |
| 2022-08-04 | $80.04 | $83.10 | $79.55 | $82.85 | $82.85 | 2,884,050 |
| 2022-08-03 | $80.70 | $81.69 | $79.01 | $79.35 | $79.35 | 2,352,840 |
| 2022-08-02 | $82.00 | $83.13 | $79.88 | $80.72 | $80.72 | 2,804,220 |
| 2022-08-01 | $82.00 | $83.60 | $81.03 | $83.18 | $83.18 | 2,150,180 |
| 2022-07-29 | $84.90 | $84.90 | $81.50 | $82.85 | $82.85 | 3,567,510 |
| 2022-07-28 | $92.36 | $92.50 | $84.90 | $85.10 | $85.10 | 7,037,900 |
| 2022-07-27 | $96.55 | $97.66 | $91.10 | $91.45 | $91.45 | 3,516,300 |
| 2022-07-26 | $96.43 | $97.99 | $95.52 | $96.66 | $96.66 | 1,302,700 |
| 2022-07-25 | $96.79 | $97.76 | $94.88 | $96.58 | $96.58 | 1,319,510 |
| 2022-07-22 | $99.21 | $101.60 | $96.20 | $96.90 | $96.90 | 1,561,570 |
| 2022-07-21 | $95.99 | $101.50 | $95.28 | $99.12 | $99.12 | 2,543,550 |
| 2022-07-20 | $94.00 | $96.60 | $92.69 | $96.20 | $96.20 | 2,303,720 |
| 2022-07-19 | $94.40 | $95.58 | $92.50 | $93.42 | $93.42 | 1,278,580 |
| 2022-07-18 | $93.49 | $94.99 | $90.35 | $94.68 | $94.68 | 1,752,410 |
| 2022-07-15 | $96.52 | $99.18 | $93.40 | $93.69 | $93.69 | 2,092,370 |
| 2022-07-14 | $93.20 | $98.56 | $93.00 | $96.68 | $96.68 | 2,790,890 |
| 2022-07-13 | $93.44 | $94.80 | $91.24 | $93.20 | $93.20 | 1,822,260 |
| 2022-07-12 | $99.08 | $99.60 | $92.57 | $93.44 | $93.44 | 3,212,990 |
| 2022-07-11 | $100.73 | $101.43 | $96.80 | $98.23 | $98.23 | 2,201,500 |
| 2022-07-08 | $101.02 | $102.60 | $99.98 | $100.50 | $100.50 | 2,351,710 |
| 2022-07-07 | $103.55 | $104.49 | $98.50 | $101.19 | $101.19 | 3,797,360 |
| 2022-07-06 | $106.58 | $110.36 | $102.81 | $104.60 | $104.60 | 5,528,150 |
| 2022-07-05 | $104.67 | $109.60 | $102.70 | $106.50 | $106.50 | 5,488,580 |
| 2022-07-04 | $98.20 | $106.11 | $96.60 | $105.08 | $105.08 | 5,360,300 |
| 2022-07-01 | $100.02 | $101.50 | $96.33 | $97.48 | $97.48 | 2,501,370 |
| 2022-06-30 | $93.05 | $100.90 | $93.05 | $98.99 | $98.99 | 5,107,550 |
| 2022-06-29 | $96.36 | $97.30 | $93.50 | $93.78 | $93.78 | 3,002,790 |
| 2022-06-28 | $93.99 | $94.95 | $92.51 | $94.16 | $94.16 | 2,213,600 |
| 2022-06-27 | $95.58 | $98.12 | $94.53 | $94.63 | $94.63 | 3,497,000 |
| 2022-06-24 | $91.07 | $96.00 | $90.50 | $95.71 | $95.71 | 5,163,480 |
| 2022-06-23 | $91.50 | $92.77 | $88.53 | $91.00 | $91.00 | 2,504,150 |
| 2022-06-22 | $93.20 | $94.00 | $91.01 | $91.19 | $91.19 | 1,904,760 |
| 2022-06-21 | $92.81 | $95.38 | $92.09 | $93.20 | $93.20 | 2,855,680 |
| 2022-06-20 | $93.02 | $95.50 | $92.11 | $92.87 | $92.87 | 3,811,160 |
| 2022-06-17 | $91.46 | $93.88 | $89.46 | $93.20 | $93.20 | 3,574,400 |
| 2022-06-16 | $89.78 | $93.66 | $89.50 | $92.20 | $92.20 | 3,223,020 |
| 2022-06-15 | $89.40 | $91.99 | $87.90 | $89.32 | $89.32 | 2,986,110 |
| 2022-06-14 | $89.24 | $91.18 | $87.20 | $89.36 | $89.36 | 2,545,380 |
| 2022-06-13 | $88.08 | $91.60 | $86.20 | $90.70 | $90.70 | 3,078,700 |
| 2022-06-10 | $87.79 | $91.23 | $86.07 | $89.38 | $89.28 | 3,364,140 |
| 2022-06-09 | $91.00 | $91.97 | $87.48 | $87.79 | $87.69 | 3,519,280 |
| 2022-06-08 | $87.48 | $93.50 | $86.68 | $91.47 | $91.37 | 6,706,340 |
| 2022-06-07 | $86.50 | $88.88 | $85.58 | $87.47 | $87.37 | 4,105,130 |
| 2022-06-06 | $80.90 | $86.99 | $80.63 | $86.98 | $86.88 | 5,603,090 |
| 2022-06-02 | $82.32 | $82.90 | $80.28 | $80.61 | $80.52 | 2,729,780 |
| 2022-06-01 | $82.00 | $83.60 | $81.58 | $82.89 | $82.80 | 2,546,220 |
| 2022-05-31 | $80.80 | $83.44 | $79.50 | $82.83 | $82.74 | 3,516,610 |
| 2022-05-30 | $81.87 | $83.17 | $79.50 | $81.32 | $81.23 | 2,006,760 |
| 2022-05-27 | $82.36 | $85.86 | $81.50 | $81.86 | $81.77 | 3,153,520 |
| 2022-05-26 | $81.38 | $81.50 | $78.69 | $80.35 | $80.26 | 2,303,250 |
| 2022-05-25 | $81.27 | $81.86 | $79.20 | $81.33 | $81.24 | 2,230,480 |
| 2022-05-24 | $87.02 | $88.00 | $80.20 | $80.49 | $80.40 | 3,376,010 |
| 2022-05-23 | $88.00 | $88.97 | $85.02 | $86.99 | $86.89 | 2,992,110 |
| 2022-05-20 | $84.70 | $89.00 | $84.70 | $88.44 | $88.34 | 4,482,460 |
| 2022-05-19 | $80.27 | $83.87 | $79.90 | $83.46 | $83.37 | 1,859,760 |
| 2022-05-18 | $82.87 | $84.74 | $81.78 | $81.87 | $81.78 | 1,963,110 |
| 2022-05-17 | $85.47 | $85.98 | $81.38 | $83.11 | $83.02 | 3,722,920 |
| 2022-05-16 | $88.61 | $92.28 | $84.60 | $85.36 | $85.27 | 4,410,230 |
| 2022-05-13 | $86.11 | $87.00 | $84.10 | $85.00 | $84.91 | 2,857,630 |
| 2022-05-12 | $79.99 | $87.67 | $79.99 | $85.10 | $85.01 | 4,259,550 |
| 2022-05-11 | $76.96 | $83.10 | $76.96 | $80.00 | $79.91 | 4,384,820 |
| 2022-05-10 | $75.90 | $79.23 | $75.11 | $77.16 | $77.08 | 2,015,430 |
| 2022-05-09 | $75.98 | $78.69 | $74.70 | $77.11 | $77.03 | 2,050,880 |
| 2022-05-06 | $74.00 | $76.80 | $73.52 | $75.88 | $75.80 | 2,188,900 |
| 2022-05-05 | $76.00 | $77.30 | $74.86 | $76.18 | $76.10 | 2,933,150 |
| 2022-05-04 | $76.84 | $76.84 | $76.84 | $76.84 | $76.76 | 0 |
| 2022-05-03 | $76.84 | $76.84 | $76.84 | $76.84 | $76.76 | 0 |
| 2022-04-29 | $68.98 | $77.95 | $68.98 | $76.84 | $76.76 | 6,903,520 |
| 2022-04-28 | $70.68 | $71.14 | $66.00 | $68.38 | $68.30 | 4,595,330 |
| 2022-04-27 | $67.50 | $72.11 | $66.90 | $71.75 | $71.67 | 3,480,280 |
| 2022-04-26 | $69.99 | $72.80 | $68.90 | $69.68 | $69.60 | 3,405,230 |
| 2022-04-25 | $73.04 | $73.04 | $69.00 | $69.10 | $69.02 | 3,525,860 |
| 2022-04-22 | $75.58 | $76.32 | $73.83 | $74.95 | $74.87 | 3,010,990 |
| 2022-04-21 | $77.79 | $79.48 | $75.75 | $75.78 | $75.70 | 2,649,810 |
| 2022-04-20 | $80.05 | $80.76 | $78.21 | $78.28 | $78.19 | 3,008,080 |
| 2022-04-19 | $83.46 | $84.10 | $80.48 | $80.88 | $80.79 | 3,545,260 |
| 2022-04-18 | $82.60 | $84.53 | $80.20 | $84.00 | $83.91 | 3,189,860 |
| 2022-04-15 | $80.99 | $83.68 | $79.12 | $82.11 | $82.02 | 3,503,330 |
| 2022-04-14 | $79.99 | $82.27 | $79.11 | $81.00 | $80.91 | 3,257,560 |
| 2022-04-13 | $83.35 | $83.37 | $79.01 | $79.10 | $79.01 | 3,263,630 |
| 2022-04-12 | $81.58 | $84.00 | $81.36 | $83.64 | $83.55 | 3,353,030 |
| 2022-04-11 | $84.95 | $84.96 | $81.82 | $82.35 | $82.26 | 2,990,050 |
| 2022-04-08 | $89.00 | $89.75 | $84.56 | $85.53 | $85.44 | 5,508,950 |
| 2022-04-07 | $91.73 | $93.45 | $89.02 | $89.66 | $89.56 | 3,693,250 |
| 2022-04-06 | $96.19 | $96.60 | $92.03 | $92.47 | $92.37 | 3,096,560 |
| 2022-04-05 | $94.90 | $94.90 | $94.90 | $94.90 | $94.80 | 0 |
| 2022-04-04 | $94.90 | $94.90 | $94.90 | $94.90 | $94.80 | 0 |
| 2022-04-01 | $94.81 | $96.28 | $90.57 | $94.90 | $94.80 | 4,871,090 |
| 2022-03-31 | $97.90 | $101.95 | $95.95 | $96.38 | $96.27 | 4,777,880 |
| 2022-03-30 | $95.28 | $98.99 | $94.30 | $98.80 | $98.69 | 4,939,220 |
| 2022-03-29 | $96.67 | $97.93 | $94.26 | $95.48 | $95.37 | 4,270,660 |
| 2022-03-28 | $94.02 | $99.80 | $94.00 | $96.36 | $96.25 | 5,067,090 |
| 2022-03-25 | $99.88 | $99.88 | $94.29 | $96.21 | $96.10 | 7,751,780 |
| 2022-03-24 | $100.00 | $104.17 | $95.93 | $102.00 | $101.89 | 11,080,930 |
| 2022-03-23 | $91.20 | $107.66 | $89.69 | $100.42 | $100.31 | 12,979,940 |
| 2022-03-22 | $96.88 | $96.88 | $90.24 | $90.80 | $90.70 | 7,359,200 |
| 2022-03-21 | $93.45 | $97.73 | $91.95 | $96.31 | $96.20 | 11,982,270 |
| 2022-03-18 | $87.20 | $94.29 | $86.04 | $92.00 | $91.90 | 10,199,540 |
| 2022-03-17 | $81.18 | $90.77 | $80.20 | $86.86 | $86.76 | 8,622,290 |
| 2022-03-16 | $79.50 | $80.99 | $74.00 | $80.17 | $80.08 | 5,161,470 |
| 2022-03-15 | $81.46 | $82.98 | $77.00 | $77.70 | $77.61 | 3,562,490 |
| 2022-03-14 | $85.80 | $86.30 | $82.12 | $82.33 | $82.24 | 2,851,780 |
| 2022-03-11 | $83.46 | $87.44 | $82.50 | $85.49 | $85.40 | 3,725,050 |
| 2022-03-10 | $83.84 | $86.36 | $82.50 | $84.99 | $84.90 | 4,828,180 |
| 2022-03-09 | $83.58 | $84.33 | $76.55 | $80.62 | $80.53 | 4,868,590 |
| 2022-03-08 | $85.77 | $88.01 | $82.61 | $83.26 | $83.17 | 3,370,040 |
| 2022-03-07 | $88.50 | $89.20 | $85.21 | $86.50 | $86.40 | 3,416,550 |
| 2022-03-04 | $89.00 | $91.85 | $88.48 | $89.22 | $89.12 | 4,635,310 |
| 2022-03-03 | $92.30 | $92.62 | $89.89 | $90.65 | $90.55 | 3,282,490 |
| 2022-03-02 | $93.50 | $93.55 | $90.50 | $92.29 | $92.19 | 3,860,520 |
| 2022-03-01 | $92.78 | $95.80 | $91.56 | $93.55 | $93.45 | 5,143,820 |
| 2022-02-28 | $92.50 | $94.51 | $90.50 | $92.50 | $92.40 | 4,784,410 |
| 2022-02-25 | $88.88 | $97.94 | $88.88 | $92.00 | $91.90 | 8,556,670 |
| 2022-02-24 | $88.57 | $91.50 | $85.88 | $87.29 | $87.19 | 4,181,900 |
| 2022-02-23 | $86.30 | $89.67 | $86.05 | $88.92 | $88.82 | 3,112,110 |
| 2022-02-22 | $88.20 | $88.49 | $84.50 | $86.38 | $86.28 | 2,818,890 |
| 2022-02-21 | $91.50 | $91.66 | $86.66 | $88.20 | $88.10 | 3,539,350 |
| 2022-02-18 | $89.00 | $90.60 | $88.40 | $88.94 | $88.84 | 2,878,960 |
| 2022-02-17 | $90.45 | $92.12 | $88.88 | $90.48 | $90.38 | 3,289,700 |
| 2022-02-16 | $90.26 | $93.00 | $89.01 | $90.46 | $90.36 | 5,836,600 |
| 2022-02-15 | $83.02 | $93.60 | $81.75 | $90.80 | $90.70 | 10,425,240 |
| 2022-02-14 | $82.82 | $84.99 | $81.11 | $82.28 | $82.19 | 4,689,860 |
| 2022-02-11 | $84.41 | $84.60 | $80.25 | $80.59 | $80.50 | 3,763,740 |
| 2022-02-10 | $86.00 | $86.00 | $82.80 | $83.70 | $83.61 | 4,178,390 |
| 2022-02-09 | $87.50 | $87.64 | $84.62 | $85.83 | $85.74 | 4,390,070 |
| 2022-02-08 | $88.51 | $89.50 | $84.91 | $87.17 | $87.07 | 4,375,760 |
| 2022-02-07 | $87.23 | $91.89 | $87.00 | $89.25 | $89.15 | 5,187,840 |
| 2022-02-04 | $86.10 | $86.10 | $86.10 | $86.10 | $86.01 | 0 |
| 2022-02-03 | $86.10 | $86.10 | $86.10 | $86.10 | $86.01 | 0 |
| 2022-02-02 | $86.10 | $86.10 | $86.10 | $86.10 | $86.01 | 0 |
| 2022-02-01 | $86.10 | $86.10 | $86.10 | $86.10 | $86.01 | 0 |
| 2022-01-28 | $94.33 | $94.50 | $85.90 | $86.10 | $86.01 | 6,816,600 |
| 2022-01-27 | $97.91 | $99.36 | $91.77 | $92.14 | $92.04 | 8,664,470 |
| 2022-01-26 | $103.22 | $103.22 | $98.30 | $100.15 | $100.04 | 2,961,680 |
| 2022-01-25 | $105.00 | $106.63 | $101.99 | $101.99 | $101.88 | 2,272,200 |
| 2022-01-24 | $104.82 | $106.85 | $102.50 | $105.92 | $105.80 | 2,363,620 |
| 2022-01-21 | $107.49 | $108.50 | $104.12 | $104.82 | $104.70 | 2,952,880 |
| 2022-01-20 | $114.40 | $115.39 | $106.74 | $107.73 | $107.61 | 4,747,440 |
| 2022-01-19 | $118.18 | $118.18 | $112.72 | $114.94 | $114.81 | 2,487,350 |
| 2022-01-18 | $117.64 | $123.43 | $115.80 | $119.18 | $119.05 | 2,716,130 |
| 2022-01-17 | $115.00 | $118.26 | $113.56 | $118.20 | $118.07 | 2,194,350 |
| 2022-01-14 | $114.51 | $116.50 | $113.03 | $114.64 | $114.51 | 1,560,030 |
| 2022-01-13 | $116.80 | $118.80 | $115.00 | $116.00 | $115.87 | 1,706,670 |
| 2022-01-12 | $115.63 | $118.92 | $115.48 | $117.08 | $116.95 | 2,439,980 |
| 2022-01-11 | $114.02 | $116.33 | $113.70 | $115.28 | $115.15 | 1,916,200 |
| 2022-01-10 | $112.90 | $117.76 | $110.58 | $115.49 | $115.36 | 3,333,960 |
| 2022-01-07 | $117.99 | $118.79 | $110.10 | $112.95 | $112.83 | 5,175,990 |
| 2022-01-06 | $119.00 | $119.99 | $116.34 | $117.80 | $117.67 | 2,991,750 |
| 2022-01-05 | $124.00 | $124.00 | $118.66 | $120.00 | $119.87 | 3,678,890 |
| 2022-01-04 | $140.00 | $140.00 | $123.05 | $125.01 | $124.87 | 6,760,800 |
| 2022-01-03 | $142.17 | $142.17 | $142.17 | $142.17 | $142.01 | 0 |
| 2021-12-31 | $142.82 | $143.34 | $139.55 | $142.17 | $142.01 | 2,056,260 |
| 2021-12-30 | $139.00 | $143.38 | $138.17 | $142.89 | $142.73 | 2,100,320 |
| 2021-12-29 | $139.50 | $143.38 | $138.00 | $139.74 | $139.59 | 1,948,640 |
| 2021-12-28 | $134.66 | $142.17 | $133.30 | $140.34 | $140.19 | 3,704,700 |
| 2021-12-27 | $134.00 | $136.30 | $132.02 | $134.59 | $134.44 | 2,046,610 |
| 2021-12-24 | $133.90 | $136.62 | $133.13 | $134.91 | $134.76 | 1,567,630 |
| 2021-12-23 | $137.65 | $138.00 | $133.08 | $133.55 | $133.40 | 1,620,620 |
| 2021-12-22 | $136.00 | $137.98 | $132.90 | $137.15 | $137.00 | 2,228,620 |
| 2021-12-21 | $134.02 | $136.98 | $133.72 | $135.90 | $135.75 | 2,317,830 |
| 2021-12-20 | $137.52 | $139.90 | $131.18 | $132.58 | $132.43 | 3,773,120 |
| 2021-12-17 | $141.00 | $145.89 | $137.35 | $139.29 | $139.14 | 4,446,230 |
| 2021-12-16 | $134.43 | $140.95 | $133.68 | $138.40 | $138.25 | 4,724,020 |
| 2021-12-15 | $144.26 | $144.35 | $132.22 | $134.01 | $133.86 | 5,998,430 |
| 2021-12-14 | $141.99 | $147.30 | $141.50 | $142.84 | $142.68 | 2,352,670 |
| 2021-12-13 | $146.69 | $146.69 | $138.80 | $143.58 | $143.42 | 4,310,900 |
| 2021-12-07 | $148.11 | $148.99 | $144.08 | $146.30 | $146.14 | 1,406,010 |
| 2021-12-06 | $149.99 | $150.88 | $146.18 | $146.25 | $146.09 | 1,415,780 |
| 2021-12-03 | $150.70 | $150.70 | $150.70 | $150.70 | $150.53 | 1,801,830 |
| 2021-12-02 | $147.64 | $147.64 | $147.64 | $147.64 | $147.48 | 2,215,900 |
| 2021-12-01 | $152.46 | $156.58 | $149.25 | $153.28 | $153.11 | 2,281,660 |
| 2021-11-30 | $151.00 | $153.06 | $149.90 | $152.46 | $152.29 | 2,786,340 |
| 2021-11-29 | $155.80 | $158.85 | $149.42 | $151.74 | $151.57 | 3,409,750 |
| 2021-11-26 | $148.05 | $161.72 | $147.20 | $153.70 | $153.53 | 6,415,880 |
| 2021-11-25 | $141.35 | $148.98 | $140.21 | $147.31 | $147.15 | 4,268,060 |
| 2021-11-24 | $138.44 | $141.65 | $137.50 | $140.21 | $140.06 | 2,282,520 |
| 2021-11-23 | $140.45 | $141.00 | $138.00 | $138.45 | $138.30 | 1,958,480 |
| 2021-11-22 | $140.47 | $141.40 | $137.30 | $140.09 | $139.94 | 3,594,350 |
| 2021-11-19 | $140.25 | $142.75 | $140.20 | $142.45 | $142.29 | 1,724,070 |
| 2021-11-18 | $140.00 | $145.00 | $139.98 | $141.00 | $140.84 | 1,816,930 |
| 2021-11-17 | $146.70 | $149.70 | $140.72 | $142.60 | $142.44 | 3,249,900 |
| 2021-11-16 | $143.71 | $146.59 | $141.66 | $144.55 | $144.39 | 2,706,700 |
| 2021-11-15 | $142.00 | $147.96 | $140.33 | $143.71 | $143.55 | 3,622,770 |
| 2021-11-12 | $139.50 | $144.38 | $139.00 | $142.10 | $141.94 | 3,880,980 |
| 2021-11-11 | $134.00 | $141.42 | $132.86 | $139.75 | $139.60 | 5,468,390 |
| 2021-11-10 | $131.51 | $135.68 | $128.80 | $134.49 | $134.34 | 5,273,490 |
| 2021-11-09 | $130.40 | $133.00 | $128.40 | $132.68 | $132.53 | 4,345,030 |
| 2021-11-08 | $130.00 | $132.39 | $127.52 | $129.93 | $129.79 | 3,942,110 |
| 2021-11-05 | $135.80 | $135.80 | $135.80 | $135.80 | $135.65 | 5,341,090 |
| 2021-11-04 | $139.01 | $139.29 | $132.31 | $135.80 | $135.65 | 5,347,660 |
| 2021-11-03 | $138.01 | $138.80 | $133.68 | $138.70 | $138.55 | 5,277,960 |
| 2021-11-02 | $143.66 | $143.67 | $134.51 | $135.97 | $135.82 | 6,994,990 |
| 2021-11-01 | $150.00 | $150.73 | $140.50 | $143.60 | $143.44 | 8,225,560 |
| 2021-10-29 | $149.00 | $152.50 | $142.83 | $151.69 | $151.52 | 11,049,900 |
| 2021-10-28 | $150.56 | $155.00 | $150.56 | $150.56 | $150.39 | 9,394,740 |
| 2021-10-27 | $191.90 | $194.40 | $186.81 | $188.20 | $187.99 | 2,848,020 |
| 2021-10-26 | $194.51 | $199.80 | $189.21 | $190.02 | $189.81 | 2,203,610 |
| 2021-10-25 | $190.23 | $195.97 | $189.11 | $193.73 | $193.52 | 1,732,080 |
| 2021-10-22 | $193.37 | $195.37 | $187.00 | $191.92 | $191.71 | 2,308,660 |
| 2021-10-21 | $195.21 | $199.80 | $191.57 | $193.65 | $193.44 | 1,831,020 |
| 2021-10-20 | $201.00 | $202.50 | $192.22 | $196.67 | $196.45 | 2,529,270 |
| 2021-10-19 | $191.35 | $202.50 | $189.88 | $200.20 | $199.98 | 3,170,840 |
| 2021-10-18 | $194.22 | $196.43 | $187.50 | $189.62 | $189.41 | 2,846,670 |
| 2021-10-15 | $187.10 | $196.60 | $187.00 | $195.45 | $195.23 | 2,748,380 |
| 2021-10-14 | $189.50 | $193.33 | $186.02 | $187.53 | $187.32 | 1,929,640 |
| 2021-10-13 | $184.77 | $194.33 | $184.39 | $190.90 | $190.69 | 2,366,130 |
| 2021-10-12 | $188.48 | $195.50 | $184.03 | $186.39 | $186.18 | 2,979,470 |
| 2021-10-11 | $197.35 | $200.79 | $180.55 | $187.96 | $187.75 | 4,196,040 |
| 2021-10-08 | $203.44 | $208.50 | $193.51 | $197.35 | $197.13 | 4,020,950 |
| 2021-10-07 | $204.68 | $204.68 | $204.68 | $204.68 | $204.45 | 0 |
| 2021-10-06 | $204.68 | $204.68 | $204.68 | $204.68 | $204.45 | 0 |
| 2021-09-30 | $199.41 | $208.30 | $198.23 | $204.68 | $204.45 | 2,733,410 |
| 2021-09-29 | $201.00 | $205.80 | $196.98 | $198.59 | $198.37 | 2,434,970 |
| 2021-09-28 | $199.58 | $209.70 | $196.50 | $202.35 | $202.13 | 3,032,280 |
| 2021-09-27 | $203.82 | $210.80 | $199.50 | $202.97 | $202.75 | 3,128,980 |
| 2021-09-24 | $200.00 | $209.50 | $199.00 | $203.82 | $203.60 | 3,364,970 |
| 2021-09-23 | $199.29 | $204.50 | $193.02 | $200.90 | $200.68 | 2,854,330 |
| 2021-09-22 | $196.27 | $209.08 | $194.27 | $199.24 | $199.02 | 3,734,860 |
| 2021-09-21 | $199.20 | $199.20 | $199.20 | $199.20 | $198.98 | 0 |
| 2021-09-20 | $199.20 | $199.20 | $199.20 | $199.20 | $198.98 | 0 |
| 2021-09-17 | $193.01 | $208.00 | $189.00 | $199.20 | $198.98 | 4,839,500 |
| 2021-09-16 | $194.01 | $197.50 | $188.00 | $193.00 | $192.79 | 3,204,240 |
| 2021-09-15 | $189.02 | $199.88 | $185.50 | $193.38 | $193.17 | 4,153,680 |
| 2021-09-14 | $179.40 | $193.75 | $179.06 | $189.48 | $189.27 | 4,703,420 |
| 2021-09-13 | $175.13 | $185.77 | $175.13 | $179.05 | $178.85 | 2,698,900 |
| 2021-09-10 | $174.40 | $178.74 | $171.60 | $176.75 | $176.56 | 2,989,450 |
| 2021-09-09 | $178.75 | $182.50 | $172.05 | $173.91 | $173.72 | 2,371,410 |
| 2021-09-08 | $185.35 | $185.97 | $174.50 | $178.12 | $177.92 | 2,847,380 |
| 2021-09-07 | $184.00 | $185.98 | $180.88 | $184.36 | $184.16 | 2,983,690 |
| 2021-09-06 | $161.66 | $190.00 | $160.06 | $184.86 | $184.66 | 6,216,010 |
| 2021-09-03 | $162.15 | $165.19 | $159.41 | $162.00 | $161.82 | 1,893,910 |
| 2021-09-02 | $165.54 | $167.97 | $161.05 | $161.50 | $161.32 | 2,441,710 |
| 2021-09-01 | $162.18 | $171.40 | $157.80 | $167.68 | $167.50 | 3,250,600 |
| 2021-08-31 | $165.16 | $166.69 | $159.70 | $164.66 | $164.48 | 2,188,100 |
| 2021-08-30 | $165.13 | $170.50 | $162.04 | $165.00 | $164.82 | 2,624,590 |
| 2021-08-27 | $169.00 | $173.50 | $165.96 | $166.50 | $166.32 | 2,086,530 |
| 2021-08-26 | $176.00 | $176.00 | $167.80 | $167.90 | $167.72 | 2,404,310 |
| 2021-08-25 | $174.30 | $177.88 | $173.00 | $176.45 | $176.26 | 2,129,250 |
| 2021-08-24 | $168.00 | $180.36 | $164.27 | $177.07 | $176.87 | 4,218,470 |
| 2021-08-23 | $164.67 | $170.88 | $160.38 | $166.50 | $166.32 | 2,718,810 |
| 2021-08-20 | $167.81 | $168.58 | $161.00 | $164.67 | $164.49 | 2,733,740 |
| 2021-08-19 | $166.50 | $170.58 | $164.55 | $168.56 | $168.37 | 2,258,800 |
| 2021-08-18 | $165.49 | $172.29 | $164.31 | $167.35 | $167.17 | 3,207,670 |
| 2021-08-17 | $174.00 | $174.00 | $161.70 | $163.30 | $163.12 | 3,272,310 |
| 2021-08-16 | $175.01 | $178.68 | $171.09 | $172.99 | $172.80 | 2,775,560 |
| 2021-08-13 | $176.91 | $181.33 | $175.56 | $179.00 | $178.80 | 2,669,630 |
| 2021-08-12 | $177.36 | $180.62 | $174.50 | $177.00 | $176.81 | 2,777,720 |
| 2021-08-11 | $180.90 | $181.00 | $173.71 | $178.55 | $178.35 | 2,052,660 |
| 2021-08-10 | $182.21 | $184.39 | $176.50 | $179.80 | $179.60 | 2,627,920 |
| 2021-08-09 | $183.24 | $185.00 | $179.07 | $181.55 | $181.35 | 3,603,210 |
| 2021-08-06 | $183.83 | $186.47 | $176.66 | $177.90 | $177.70 | 5,062,530 |
| 2021-08-05 | $181.93 | $191.48 | $181.93 | $185.26 | $185.06 | 5,156,070 |
| 2021-08-04 | $180.74 | $184.60 | $176.78 | $183.40 | $183.20 | 4,935,050 |
| 2021-08-03 | $177.20 | $185.00 | $174.07 | $183.00 | $182.80 | 6,997,600 |
| 2021-08-02 | $153.12 | $177.19 | $152.97 | $177.19 | $176.99 | 10,245,080 |
| 2021-07-30 | $149.96 | $149.96 | $145.20 | $147.66 | $147.50 | 2,458,560 |
| 2021-07-29 | $142.55 | $150.80 | $142.50 | $149.99 | $149.82 | 3,288,090 |
| 2021-07-28 | $133.27 | $143.36 | $133.27 | $142.50 | $142.34 | 3,589,160 |
| 2021-07-27 | $132.00 | $139.38 | $131.38 | $133.90 | $133.75 | 3,715,250 |
| 2021-07-26 | $143.29 | $143.59 | $127.23 | $133.00 | $132.85 | 6,055,220 |
| 2021-07-23 | $148.55 | $149.88 | $142.00 | $143.80 | $143.64 | 2,705,690 |
| 2021-07-22 | $154.80 | $155.44 | $148.50 | $150.02 | $149.85 | 2,204,410 |
| 2021-07-21 | $151.00 | $155.80 | $149.50 | $154.80 | $154.63 | 2,296,430 |
| 2021-07-20 | $149.00 | $152.57 | $147.20 | $149.63 | $149.47 | 1,794,390 |
| 2021-07-19 | $148.18 | $152.52 | $147.77 | $149.90 | $149.73 | 2,309,230 |
| 2021-07-16 | $149.75 | $153.13 | $146.12 | $149.14 | $148.98 | 2,895,470 |
| 2021-07-15 | $152.00 | $153.98 | $149.40 | $151.74 | $151.57 | 2,260,450 |
| 2021-07-14 | $151.50 | $156.57 | $149.60 | $152.41 | $152.24 | 2,721,030 |
| 2021-07-13 | $148.00 | $153.39 | $148.00 | $151.29 | $151.12 | 2,648,380 |
| 2021-07-12 | $140.88 | $150.97 | $137.29 | $149.10 | $148.94 | 4,975,380 |
| 2021-07-09 | $137.80 | $143.00 | $136.11 | $141.19 | $141.03 | 2,637,750 |
| 2021-07-08 | $141.90 | $145.44 | $140.00 | $140.36 | $140.21 | 3,569,930 |
| 2021-07-07 | $135.61 | $141.88 | $135.00 | $140.38 | $140.23 | 4,459,480 |
| 2021-07-06 | $145.01 | $148.80 | $131.67 | $135.62 | $135.47 | 8,098,570 |
| 2021-07-05 | $149.24 | $152.50 | $144.02 | $147.45 | $147.29 | 3,901,290 |
| 2021-07-02 | $158.90 | $158.90 | $148.90 | $150.31 | $150.14 | 3,920,270 |
| 2021-07-01 | $158.38 | $164.00 | $156.11 | $159.50 | $159.32 | 3,292,110 |
| 2021-06-30 | $163.21 | $164.00 | $156.99 | $158.91 | $158.73 | 2,666,000 |
| 2021-06-29 | $161.17 | $165.80 | $159.23 | $163.75 | $163.57 | 2,508,490 |
| 2021-06-28 | $160.50 | $161.99 | $156.96 | $161.17 | $160.99 | 2,845,610 |
| 2021-06-25 | $159.58 | $163.00 | $157.17 | $159.93 | $159.75 | 2,464,940 |
| 2021-06-24 | $165.06 | $166.98 | $156.76 | $159.30 | $159.12 | 3,348,950 |
| 2021-06-23 | $165.42 | $168.50 | $163.00 | $166.58 | $166.40 | 3,105,480 |
| 2021-06-22 | $159.01 | $165.68 | $156.75 | $165.40 | $165.22 | 3,775,850 |
| 2021-06-21 | $150.50 | $159.59 | $150.50 | $158.31 | $158.14 | 2,911,020 |
| 2021-06-18 | $152.00 | $153.50 | $148.72 | $152.72 | $152.55 | 2,235,130 |
| 2021-06-17 | $145.59 | $150.74 | $143.20 | $150.19 | $150.02 | 2,451,890 |
| 2021-06-16 | $152.66 | $153.99 | $144.18 | $145.03 | $144.87 | 2,646,770 |
| 2021-06-15 | $154.38 | $157.49 | $151.58 | $153.12 | $152.95 | 3,288,790 |
| 2021-06-14 | $156.43 | $156.43 | $156.43 | $156.43 | $156.26 | 0 |
| 2021-06-11 | $154.98 | $158.60 | $153.80 | $156.43 | $156.26 | 3,448,470 |
| 2021-06-10 | $153.78 | $155.70 | $151.82 | $154.69 | $154.52 | 2,761,090 |
| 2021-06-09 | $150.48 | $155.99 | $147.67 | $154.19 | $154.02 | 3,142,270 |
| 2021-06-08 | $147.03 | $158.98 | $147.03 | $152.21 | $152.04 | 6,105,910 |
| 2021-06-07 | $139.29 | $147.98 | $137.25 | $147.98 | $147.82 | 3,212,240 |
| 2021-06-04 | $135.99 | $141.80 | $135.00 | $139.18 | $139.03 | 2,327,790 |
| 2021-06-03 | $140.03 | $141.76 | $136.60 | $137.24 | $137.09 | 3,373,350 |
| 2021-06-02 | $149.00 | $149.79 | $140.70 | $140.93 | $140.77 | 3,108,500 |
| 2021-06-01 | $145.01 | $149.86 | $144.00 | $149.27 | $149.11 | 2,867,320 |
| 2021-05-31 | $141.12 | $145.60 | $140.44 | $145.58 | $145.42 | 2,688,300 |
| 2021-05-28 | $147.09 | $147.30 | $140.80 | $142.18 | $142.02 | 3,195,900 |
| 2021-05-27 | $145.77 | $147.63 | $145.00 | $146.00 | $145.84 | 1,900,150 |
| 2021-05-26 | $147.30 | $150.20 | $146.26 | $146.55 | $146.39 | 2,268,030 |
| 2021-05-25 | $146.21 | $152.88 | $145.86 | $149.19 | $149.03 | 3,400,410 |
| 2021-05-24 | $146.52 | $148.00 | $140.30 | $145.65 | $145.49 | 2,651,190 |
| 2021-05-21 | $144.50 | $147.89 | $141.50 | $146.21 | $146.05 | 3,386,310 |
| 2021-05-20 | $138.79 | $144.23 | $138.09 | $143.31 | $143.15 | 2,783,430 |
| 2021-05-19 | $141.28 | $143.00 | $138.81 | $139.20 | $139.05 | 1,737,730 |
| 2021-05-18 | $141.48 | $143.82 | $139.50 | $141.89 | $141.73 | 2,277,620 |
| 2021-05-17 | $142.00 | $146.68 | $140.51 | $142.50 | $142.34 | 4,230,800 |
| 2021-05-14 | $141.14 | $144.50 | $139.03 | $141.30 | $141.14 | 2,217,660 |
| 2021-05-13 | $137.32 | $142.37 | $137.08 | $141.01 | $140.85 | 2,460,870 |
| 2021-05-12 | $133.10 | $139.63 | $132.64 | $138.79 | $138.64 | 3,262,040 |
| 2021-05-11 | $130.37 | $134.60 | $128.85 | $134.00 | $133.85 | 2,665,680 |
| 2021-05-10 | $131.58 | $133.80 | $128.70 | $131.25 | $131.11 | 2,745,580 |
| 2021-05-07 | $140.19 | $140.19 | $129.35 | $131.00 | $130.86 | 4,418,970 |
| 2021-05-06 | $141.00 | $142.28 | $136.45 | $140.60 | $140.45 | 3,411,600 |
| 2021-05-05 | $144.00 | $144.00 | $144.00 | $144.00 | $143.84 | 0 |
| 2021-05-04 | $144.00 | $144.00 | $144.00 | $144.00 | $143.84 | 0 |
| 2021-04-30 | $143.50 | $146.56 | $142.20 | $144.00 | $143.84 | 2,305,520 |
| 2021-04-29 | $144.00 | $145.67 | $141.03 | $143.72 | $143.56 | 2,583,300 |
| 2021-04-28 | $141.00 | $146.18 | $140.20 | $144.62 | $144.46 | 3,441,390 |
| 2021-04-27 | $141.60 | $145.16 | $139.19 | $143.01 | $142.85 | 3,669,580 |
| 2021-04-26 | $149.55 | $150.00 | $140.76 | $141.60 | $141.44 | 5,242,430 |
| 2021-04-23 | $193.17 | $199.00 | $189.03 | $194.50 | $149.38 | 3,156,740 |
| 2021-04-22 | $185.00 | $191.44 | $181.56 | $189.98 | $145.91 | 2,273,480 |
| 2021-04-21 | $177.58 | $186.77 | $177.00 | $185.51 | $142.47 | 2,587,560 |
| 2021-04-20 | $174.88 | $181.56 | $173.18 | $177.70 | $136.48 | 2,393,580 |
| 2021-04-19 | $166.00 | $178.00 | $165.50 | $174.88 | $134.31 | 2,327,110 |
| 2021-04-16 | $163.14 | $168.00 | $163.14 | $166.37 | $127.77 | 1,895,770 |
| 2021-04-15 | $162.52 | $164.52 | $158.09 | $163.11 | $125.27 | 2,182,120 |
| 2021-04-14 | $163.97 | $168.49 | $159.80 | $162.51 | $124.81 | 1,671,250 |
| 2021-04-13 | $166.39 | $169.23 | $162.83 | $163.88 | $125.86 | 1,718,360 |
| 2021-04-12 | $168.69 | $173.97 | $163.68 | $166.39 | $127.79 | 2,334,980 |
| 2021-04-09 | $166.00 | $176.48 | $165.21 | $172.00 | $132.10 | 3,294,590 |
| 2021-04-08 | $160.00 | $167.59 | $158.80 | $166.30 | $127.72 | 2,011,140 |
| 2021-04-07 | $161.00 | $162.33 | $157.50 | $161.20 | $123.80 | 1,739,470 |
| 2021-04-06 | $159.01 | $162.35 | $152.25 | $159.93 | $122.83 | 2,040,770 |
| 2021-04-05 | $158.90 | $158.90 | $158.90 | $158.90 | $122.04 | 0 |
| 2021-04-02 | $157.90 | $160.49 | $154.24 | $158.90 | $122.04 | 1,526,970 |
| 2021-04-01 | $154.44 | $157.41 | $154.05 | $155.42 | $119.36 | 1,374,440 |
| 2021-03-31 | $155.55 | $158.14 | $151.79 | $154.44 | $118.61 | 2,452,960 |
| 2021-03-30 | $157.99 | $163.50 | $156.55 | $157.90 | $121.27 | 3,257,010 |
| 2021-03-29 | $156.99 | $166.49 | $152.31 | $158.11 | $121.43 | 4,845,900 |
| 2021-03-26 | $140.00 | $155.76 | $140.00 | $155.76 | $119.62 | 4,794,550 |
| 2021-03-25 | $126.00 | $131.76 | $118.23 | $129.80 | $99.69 | 6,446,650 |
| 2021-03-24 | $152.77 | $154.40 | $122.98 | $126.36 | $97.05 | 9,200,710 |
| 2021-03-23 | $150.29 | $154.50 | $149.00 | $153.68 | $118.03 | 1,994,240 |
| 2021-03-22 | $150.42 | $155.88 | $146.08 | $149.74 | $115.00 | 2,764,120 |
| 2021-03-19 | $153.83 | $156.70 | $150.35 | $151.98 | $116.72 | 2,137,160 |
| 2021-03-18 | $150.79 | $159.00 | $149.64 | $156.34 | $120.07 | 2,733,350 |
| 2021-03-17 | $145.55 | $152.74 | $142.41 | $149.22 | $114.60 | 1,400,530 |
| 2021-03-16 | $146.42 | $147.67 | $142.84 | $145.54 | $111.78 | 1,198,470 |
| 2021-03-15 | $150.83 | $152.00 | $142.20 | $144.90 | $111.28 | 2,245,360 |
| 2021-03-12 | $150.13 | $152.94 | $147.01 | $152.09 | $116.81 | 1,953,370 |
| 2021-03-11 | $146.00 | $155.00 | $144.94 | $150.01 | $115.21 | 2,742,470 |
| 2021-03-10 | $145.66 | $150.00 | $143.20 | $145.55 | $111.78 | 2,478,930 |
| 2021-03-09 | $145.50 | $148.61 | $139.01 | $141.11 | $108.37 | 2,551,860 |
| 2021-03-08 | $154.02 | $157.46 | $144.22 | $145.11 | $111.45 | 2,905,960 |
| 2021-03-05 | $150.00 | $157.33 | $147.00 | $153.63 | $117.99 | 2,720,680 |
| 2021-03-04 | $166.00 | $166.00 | $150.61 | $153.00 | $117.51 | 3,752,540 |
| 2021-03-03 | $167.50 | $169.88 | $164.11 | $168.88 | $129.70 | 1,343,030 |
| 2021-03-02 | $170.95 | $174.80 | $163.71 | $166.48 | $127.86 | 1,749,020 |
| 2021-03-01 | $173.89 | $175.59 | $167.31 | $169.48 | $130.16 | 1,769,920 |
| 2021-02-26 | $169.00 | $174.59 | $164.50 | $170.15 | $130.68 | 2,941,270 |
| 2021-02-25 | $181.00 | $181.69 | $172.80 | $173.77 | $133.46 | 1,909,160 |
| 2021-02-24 | $182.32 | $184.24 | $171.77 | $179.20 | $137.63 | 2,256,170 |
| 2021-02-23 | $176.00 | $186.83 | $174.37 | $183.00 | $140.55 | 1,949,060 |
| 2021-02-22 | $180.00 | $183.78 | $170.00 | $177.55 | $136.36 | 3,905,310 |
| 2021-02-19 | $189.00 | $192.36 | $175.35 | $182.97 | $140.52 | 4,163,390 |
| 2021-02-18 | $211.97 | $212.86 | $187.92 | $192.10 | $147.53 | 3,514,980 |
| 2021-02-17 | $209.30 | $209.30 | $209.30 | $209.30 | $160.74 | 0 |
| 2021-02-16 | $209.30 | $209.30 | $209.30 | $209.30 | $160.74 | 0 |
| 2021-02-15 | $209.30 | $209.30 | $209.30 | $209.30 | $160.74 | 0 |
| 2021-02-12 | $209.30 | $209.30 | $209.30 | $209.30 | $160.74 | 0 |
| 2021-02-11 | $209.30 | $209.30 | $209.30 | $209.30 | $160.74 | 0 |
| 2021-02-10 | $202.85 | $212.07 | $197.51 | $209.30 | $160.74 | 1,955,360 |
| 2021-02-09 | $193.00 | $203.30 | $191.10 | $201.50 | $154.75 | 1,911,560 |
| 2021-02-08 | $187.90 | $195.50 | $182.00 | $193.50 | $148.61 | 1,739,760 |
| 2021-02-05 | $185.88 | $197.75 | $185.03 | $188.10 | $144.46 | 2,520,360 |
| 2021-02-04 | $187.00 | $188.86 | $180.67 | $185.48 | $142.45 | 1,890,410 |
| 2021-02-03 | $173.60 | $192.00 | $173.02 | $186.46 | $143.20 | 2,892,900 |
| 2021-02-02 | $176.48 | $176.48 | $170.30 | $175.48 | $134.77 | 1,724,040 |
| 2021-02-01 | $168.00 | $179.00 | $166.00 | $174.20 | $133.79 | 2,551,060 |
| 2021-01-29 | $169.23 | $173.59 | $163.99 | $167.66 | $128.76 | 2,564,010 |
| 2021-01-28 | $169.00 | $175.46 | $166.00 | $166.43 | $127.82 | 2,441,750 |
| 2021-01-27 | $174.23 | $177.33 | $167.00 | $171.36 | $131.61 | 1,902,960 |
| 2021-01-26 | $179.02 | $180.00 | $169.50 | $176.00 | $135.17 | 3,120,900 |
| 2021-01-25 | $173.33 | $184.60 | $172.00 | $181.99 | $139.77 | 3,819,700 |
| 2021-01-22 | $170.10 | $179.39 | $170.10 | $173.33 | $133.12 | 2,738,280 |
| 2021-01-21 | $176.11 | $176.11 | $168.00 | $169.61 | $130.26 | 3,074,150 |
| 2021-01-20 | $159.99 | $175.80 | $159.99 | $172.60 | $132.56 | 3,544,530 |
| 2021-01-19 | $160.16 | $162.71 | $157.20 | $160.00 | $122.88 | 1,864,940 |
| 2021-01-18 | $147.50 | $160.62 | $146.00 | $160.18 | $123.02 | 3,232,190 |
| 2021-01-15 | $146.64 | $147.79 | $141.59 | $145.28 | $111.58 | 1,807,460 |
| 2021-01-14 | $152.25 | $153.30 | $146.00 | $146.00 | $112.13 | 2,631,560 |
| 2021-01-13 | $155.69 | $160.87 | $149.61 | $152.74 | $117.31 | 2,398,310 |
| 2021-01-12 | $156.94 | $157.09 | $149.99 | $155.69 | $119.57 | 2,254,730 |
| 2021-01-11 | $156.22 | $164.00 | $153.00 | $156.90 | $120.50 | 3,282,310 |
| 2021-01-08 | $156.00 | $160.58 | $149.10 | $153.89 | $118.19 | 3,334,800 |
| 2021-01-07 | $144.52 | $155.86 | $144.50 | $155.50 | $119.43 | 3,362,950 |
| 2021-01-06 | $143.33 | $145.50 | $140.55 | $144.30 | $110.82 | 2,225,690 |
| 2021-01-05 | $135.43 | $144.34 | $135.01 | $143.61 | $110.29 | 3,327,310 |
| 2021-01-04 | $137.45 | $139.00 | $134.15 | $135.40 | $103.99 | 2,358,270 |
| 2021-01-01 | $138.00 | $138.00 | $138.00 | $138.00 | $105.99 | 0 |
| 2020-12-31 | $132.60 | $138.00 | $131.00 | $138.00 | $105.99 | 2,338,380 |
| 2020-12-30 | $130.55 | $134.24 | $129.99 | $134.00 | $102.91 | 2,326,790 |
| 2020-12-29 | $130.95 | $131.79 | $127.16 | $131.14 | $100.72 | 1,962,020 |
| 2020-12-28 | $131.47 | $132.90 | $128.73 | $129.96 | $99.81 | 2,590,150 |
| 2020-12-25 | $125.50 | $132.56 | $123.61 | $131.89 | $101.29 | 2,519,950 |
| 2020-12-24 | $126.32 | $127.66 | $121.00 | $124.55 | $95.66 | 2,283,410 |
| 2020-12-23 | $128.52 | $129.43 | $124.36 | $127.69 | $98.07 | 2,255,520 |
| 2020-12-22 | $132.49 | $133.40 | $128.42 | $128.93 | $99.02 | 1,999,810 |
| 2020-12-21 | $130.10 | $133.28 | $126.31 | $131.18 | $100.75 | 2,433,740 |
| 2020-12-18 | $130.49 | $131.39 | $127.41 | $130.20 | $99.99 | 1,763,150 |
| 2020-12-17 | $127.01 | $132.88 | $127.01 | $130.24 | $100.03 | 3,133,300 |
| 2020-12-16 | $124.00 | $127.00 | $123.38 | $126.02 | $96.78 | 2,544,540 |
| 2020-12-15 | $121.62 | $126.51 | $121.62 | $124.53 | $95.64 | 1,993,820 |
| 2020-12-14 | $120.49 | $122.29 | $118.36 | $122.00 | $93.70 | 1,997,280 |
| 2020-12-11 | $123.69 | $125.24 | $118.72 | $120.00 | $92.16 | 2,694,130 |
| 2020-12-10 | $120.11 | $124.62 | $119.75 | $123.70 | $95.00 | 1,727,410 |
| 2020-12-09 | $123.01 | $123.79 | $120.09 | $120.10 | $92.24 | 1,233,250 |
| 2020-12-08 | $122.00 | $125.09 | $121.48 | $122.80 | $94.31 | 1,048,130 |
| 2020-12-07 | $122.50 | $123.57 | $121.00 | $122.04 | $93.73 | 1,476,760 |
| 2020-12-04 | $120.87 | $122.66 | $119.80 | $121.98 | $93.68 | 1,742,560 |
| 2020-12-03 | $116.73 | $123.43 | $115.79 | $120.83 | $92.80 | 3,314,560 |
| 2020-12-02 | $118.31 | $121.59 | $115.16 | $116.60 | $89.55 | 2,231,850 |
| 2020-12-01 | $112.18 | $122.79 | $112.18 | $118.17 | $90.76 | 4,196,260 |
| 2020-11-30 | $113.75 | $113.75 | $110.17 | $112.18 | $86.16 | 1,550,910 |
| 2020-11-27 | $112.20 | $114.59 | $110.10 | $114.00 | $87.55 | 1,469,500 |
| 2020-11-26 | $113.02 | $115.49 | $111.12 | $112.10 | $86.09 | 1,067,230 |
| 2020-11-25 | $115.99 | $115.99 | $111.59 | $113.00 | $86.78 | 1,735,460 |
| 2020-11-24 | $117.11 | $118.49 | $115.13 | $115.40 | $88.63 | 1,067,290 |
| 2020-11-23 | $118.50 | $119.69 | $116.12 | $117.00 | $89.86 | 1,516,990 |
| 2020-11-20 | $120.01 | $122.90 | $118.00 | $119.13 | $91.49 | 1,451,270 |
| 2020-11-19 | $117.59 | $120.85 | $115.68 | $119.93 | $92.11 | 1,535,870 |
| 2020-11-18 | $119.69 | $121.88 | $116.00 | $117.80 | $90.47 | 1,798,080 |
| 2020-11-17 | $122.75 | $122.97 | $119.08 | $119.67 | $91.91 | 1,377,290 |
| 2020-11-16 | $123.51 | $124.41 | $118.76 | $122.40 | $94.00 | 3,204,230 |
| 2020-11-13 | $124.41 | $127.00 | $122.60 | $123.22 | $94.63 | 1,379,760 |
| 2020-11-12 | $123.96 | $128.99 | $123.52 | $124.14 | $95.34 | 2,137,930 |
| 2020-11-11 | $134.49 | $134.72 | $122.21 | $122.58 | $94.14 | 3,115,990 |
| 2020-11-10 | $140.36 | $141.26 | $133.40 | $134.23 | $103.09 | 1,694,090 |
| 2020-11-09 | $132.81 | $142.78 | $132.61 | $139.00 | $106.75 | 2,731,290 |
| 2020-11-06 | $137.00 | $137.42 | $130.24 | $132.81 | $102.00 | 1,358,930 |
| 2020-11-05 | $137.91 | $139.17 | $134.43 | $137.23 | $105.39 | 1,154,560 |
| 2020-11-04 | $135.90 | $139.00 | $133.90 | $136.60 | $104.91 | 1,361,600 |
| 2020-11-03 | $134.97 | $135.82 | $131.45 | $135.01 | $103.69 | 1,648,130 |
| 2020-11-02 | $136.71 | $138.36 | $132.10 | $133.23 | $102.32 | 2,151,490 |
| 2020-10-30 | $140.89 | $141.80 | $135.00 | $135.65 | $104.18 | 1,159,200 |
| 2020-10-29 | $134.24 | $141.50 | $133.62 | $138.80 | $106.60 | 2,441,430 |
| 2020-10-28 | $140.80 | $141.79 | $137.51 | $138.80 | $106.60 | 1,638,560 |
| 2020-10-27 | $138.00 | $141.00 | $136.00 | $138.99 | $106.75 | 1,831,820 |
| 2020-10-26 | $131.33 | $137.42 | $129.13 | $136.08 | $104.51 | 1,661,070 |
| 2020-10-23 | $144.70 | $146.49 | $130.00 | $131.97 | $101.35 | 3,194,060 |
| 2020-10-22 | $146.10 | $147.83 | $143.00 | $143.00 | $109.83 | 1,948,000 |
| 2020-10-21 | $145.70 | $149.62 | $144.10 | $146.04 | $112.16 | 2,228,180 |
| 2020-10-20 | $139.00 | $144.44 | $137.51 | $143.57 | $110.26 | 2,058,990 |
| 2020-10-19 | $145.23 | $145.23 | $140.52 | $142.00 | $109.06 | 1,616,710 |
| 2020-10-16 | $142.50 | $146.80 | $140.90 | $143.60 | $110.29 | 1,651,660 |
| 2020-10-15 | $140.56 | $144.50 | $140.56 | $142.50 | $109.44 | 1,418,800 |
| 2020-10-14 | $139.00 | $143.16 | $138.75 | $141.60 | $108.75 | 1,633,460 |
| 2020-10-13 | $135.00 | $144.50 | $133.51 | $141.60 | $108.75 | 2,784,900 |
| 2020-10-12 | $132.00 | $135.00 | $130.49 | $134.52 | $103.31 | 2,261,990 |
| 2020-10-09 | $125.00 | $132.00 | $125.00 | $131.15 | $100.72 | 3,334,280 |
| 2020-10-08 | $122.51 | $122.51 | $122.51 | $122.51 | $94.09 | 0 |
| 2020-10-07 | $122.51 | $122.51 | $122.51 | $122.51 | $94.09 | 0 |
| 2020-10-06 | $122.51 | $122.51 | $122.51 | $122.51 | $94.09 | 0 |
| 2020-10-05 | $122.51 | $122.51 | $122.51 | $122.51 | $94.09 | 0 |
| 2020-10-02 | $122.51 | $122.51 | $122.51 | $122.51 | $94.09 | 0 |
| 2020-10-01 | $122.51 | $122.51 | $122.51 | $122.51 | $94.09 | 0 |
| 2020-09-30 | $119.28 | $123.69 | $118.62 | $122.51 | $94.09 | 1,953,970 |
| 2020-09-29 | $114.96 | $121.36 | $113.04 | $119.23 | $91.57 | 1,551,830 |
| 2020-09-28 | $114.90 | $116.49 | $113.75 | $114.00 | $87.55 | 1,704,500 |
| 2020-09-25 | $119.49 | $122.19 | $116.66 | $117.00 | $89.86 | 1,758,130 |
| 2020-09-24 | $120.20 | $120.96 | $117.50 | $119.49 | $91.77 | 1,361,530 |
| 2020-09-23 | $120.18 | $123.78 | $119.62 | $121.40 | $93.24 | 1,372,730 |
| 2020-09-22 | $118.80 | $121.51 | $118.06 | $120.68 | $92.68 | 925,000 |
| 2020-09-21 | $121.50 | $121.70 | $118.12 | $118.48 | $90.99 | 876,640 |
| 2020-09-18 | $120.73 | $122.25 | $117.00 | $120.25 | $92.35 | 1,040,760 |
| 2020-09-17 | $120.00 | $121.88 | $117.85 | $120.73 | $92.72 | 1,196,380 |
| 2020-09-16 | $120.54 | $121.50 | $117.39 | $119.67 | $91.91 | 1,710,880 |
| 2020-09-15 | $120.00 | $121.54 | $117.49 | $120.44 | $92.50 | 1,322,060 |
| 2020-09-14 | $119.50 | $122.00 | $117.33 | $119.90 | $92.08 | 1,620,200 |
| 2020-09-11 | $114.31 | $119.79 | $113.82 | $119.03 | $91.42 | 2,008,950 |
| 2020-09-10 | $118.41 | $121.44 | $114.00 | $115.80 | $88.94 | 1,636,320 |
| 2020-09-09 | $122.00 | $122.53 | $116.50 | $118.16 | $90.75 | 1,704,880 |
| 2020-09-08 | $124.00 | $124.03 | $119.80 | $122.39 | $94.00 | 1,657,610 |
| 2020-09-07 | $133.58 | $133.58 | $122.23 | $123.59 | $94.92 | 2,024,050 |
| 2020-09-04 | $135.00 | $136.85 | $129.16 | $131.60 | $101.07 | 2,302,490 |
| 2020-09-03 | $136.30 | $139.07 | $134.79 | $135.42 | $104.00 | 2,348,890 |
| 2020-09-02 | $135.90 | $136.50 | $132.19 | $135.68 | $104.20 | 2,270,290 |
| 2020-09-01 | $137.87 | $138.25 | $131.18 | $133.60 | $102.61 | 2,872,630 |
| 2020-08-31 | $136.40 | $140.54 | $133.97 | $134.31 | $103.15 | 2,803,250 |
| 2020-08-28 | $135.47 | $138.65 | $132.37 | $136.31 | $104.69 | 2,976,240 |
| 2020-08-27 | $134.58 | $139.00 | $131.85 | $134.58 | $103.36 | 3,916,220 |
| 2020-08-26 | $123.00 | $134.00 | $122.23 | $128.00 | $98.31 | 3,060,340 |
| 2020-08-25 | $123.00 | $125.79 | $121.50 | $122.20 | $93.85 | 1,455,700 |
| 2020-08-24 | $124.00 | $124.00 | $118.02 | $121.80 | $93.54 | 1,413,200 |
| 2020-08-21 | $116.51 | $124.11 | $115.10 | $121.00 | $92.93 | 2,247,920 |
| 2020-08-20 | $114.50 | $116.85 | $113.26 | $114.98 | $88.31 | 1,040,400 |
| 2020-08-19 | $116.97 | $119.00 | $114.83 | $115.40 | $88.63 | 1,171,070 |
| 2020-08-18 | $112.04 | $118.76 | $112.04 | $116.38 | $89.38 | 2,194,930 |
| 2020-08-17 | $110.00 | $113.54 | $110.00 | $113.00 | $86.78 | 1,229,310 |
| 2020-08-14 | $111.51 | $114.20 | $108.95 | $112.78 | $86.62 | 1,542,730 |
| 2020-08-13 | $113.90 | $114.20 | $110.88 | $111.90 | $85.94 | 1,569,390 |
| 2020-08-12 | $117.68 | $118.41 | $110.00 | $113.01 | $86.79 | 2,460,250 |
| 2020-08-11 | $117.90 | $119.78 | $116.50 | $117.27 | $90.06 | 1,690,410 |
| 2020-08-10 | $119.33 | $119.33 | $114.00 | $117.70 | $90.39 | 1,980,800 |
| 2020-08-07 | $120.10 | $122.00 | $114.71 | $116.59 | $89.54 | 2,495,860 |
| 2020-08-06 | $122.58 | $122.63 | $119.21 | $120.11 | $92.25 | 1,688,730 |
| 2020-08-05 | $121.79 | $123.94 | $119.02 | $121.68 | $93.45 | 2,303,550 |
| 2020-08-04 | $124.08 | $126.50 | $121.28 | $122.80 | $94.31 | 2,886,560 |
| 2020-08-03 | $128.89 | $128.89 | $120.12 | $123.09 | $94.53 | 4,575,300 |
| 2020-07-31 | $127.17 | $129.83 | $125.23 | $127.85 | $98.19 | 1,816,470 |
| 2020-07-30 | $127.37 | $129.80 | $125.51 | $126.00 | $96.77 | 1,698,440 |
| 2020-07-29 | $122.10 | $127.71 | $120.04 | $127.04 | $97.57 | 1,927,020 |
| 2020-07-28 | $121.97 | $125.00 | $119.01 | $121.79 | $93.54 | 1,776,790 |
| 2020-07-27 | $121.80 | $124.50 | $119.00 | $120.60 | $92.62 | 1,505,330 |
| 2020-07-24 | $130.00 | $133.52 | $119.67 | $120.00 | $92.16 | 2,865,490 |
| 2020-07-23 | $126.33 | $131.75 | $125.08 | $130.98 | $100.59 | 2,018,220 |
| 2020-07-22 | $123.50 | $130.97 | $122.68 | $127.63 | $98.02 | 2,005,150 |
| 2020-07-21 | $120.80 | $125.51 | $117.02 | $124.50 | $95.62 | 2,112,810 |
| 2020-07-20 | $126.09 | $127.38 | $117.70 | $118.82 | $91.25 | 3,156,370 |
| 2020-07-17 | $121.93 | $129.49 | $120.00 | $124.53 | $95.64 | 2,695,870 |
| 2020-07-16 | $133.00 | $136.00 | $120.00 | $120.18 | $92.30 | 3,193,240 |
| 2020-07-15 | $127.92 | $137.48 | $127.50 | $131.84 | $101.25 | 2,583,560 |
| 2020-07-14 | $131.01 | $133.36 | $126.50 | $129.20 | $99.23 | 2,903,960 |
| 2020-07-13 | $129.79 | $133.70 | $128.88 | $131.99 | $101.37 | 2,821,620 |
| 2020-07-10 | $122.61 | $129.88 | $122.61 | $128.59 | $98.76 | 2,438,950 |
| 2020-07-09 | $119.80 | $126.18 | $117.00 | $123.75 | $95.04 | 2,027,560 |
| 2020-07-08 | $119.50 | $121.60 | $118.00 | $120.50 | $92.54 | 1,766,450 |
| 2020-07-07 | $120.56 | $123.50 | $115.00 | $120.36 | $92.44 | 3,296,600 |
| 2020-07-06 | $126.24 | $127.79 | $120.10 | $120.40 | $92.47 | 3,420,680 |
| 2020-07-03 | $116.84 | $129.18 | $116.07 | $124.88 | $95.91 | 4,220,020 |
| 2020-07-02 | $120.51 | $122.14 | $117.14 | $117.70 | $90.39 | 2,919,180 |
| 2020-07-01 | $125.02 | $126.00 | $118.01 | $120.16 | $92.28 | 2,980,100 |
| 2020-06-30 | $120.70 | $126.66 | $117.79 | $124.25 | $95.43 | 2,812,330 |
| 2020-06-29 | $116.00 | $123.50 | $115.53 | $120.80 | $92.78 | 4,178,240 |
| 2020-06-26 | $115.86 | $115.86 | $115.86 | $115.86 | $88.98 | 0 |
| 2020-06-25 | $115.86 | $115.86 | $115.86 | $115.86 | $88.98 | 0 |
| 2020-06-24 | $120.00 | $120.99 | $113.60 | $115.86 | $88.98 | 4,788,430 |
| 2020-06-23 | $111.98 | $122.33 | $111.22 | $122.33 | $93.95 | 6,599,730 |
| 2020-06-22 | $105.00 | $112.33 | $103.80 | $111.21 | $85.41 | 4,962,970 |
| 2020-06-19 | $101.88 | $105.98 | $101.50 | $104.78 | $80.47 | 3,361,240 |
| 2020-06-18 | $103.66 | $103.89 | $100.00 | $100.99 | $77.56 | 2,966,770 |
| 2020-06-17 | $104.10 | $106.98 | $102.10 | $103.45 | $79.45 | 2,092,290 |
| 2020-06-16 | $103.98 | $105.68 | $103.05 | $104.59 | $80.33 | 1,828,340 |
| 2020-06-15 | $103.09 | $108.00 | $102.30 | $103.00 | $79.10 | 2,263,980 |
| 2020-06-12 | $100.32 | $103.52 | $100.00 | $103.45 | $79.45 | 1,750,840 |
| 2020-06-11 | $102.60 | $104.50 | $100.68 | $102.83 | $78.97 | 1,548,920 |
| 2020-06-10 | $101.04 | $103.70 | $100.80 | $103.40 | $79.41 | 2,319,060 |
| 2020-06-09 | $102.68 | $104.04 | $100.50 | $101.99 | $78.33 | 2,045,090 |
| 2020-06-08 | $105.78 | $105.85 | $101.00 | $102.00 | $78.34 | 1,984,080 |
| 2020-06-05 | $100.26 | $105.50 | $100.21 | $104.50 | $80.26 | 2,115,990 |
| 2020-06-04 | $101.60 | $102.78 | $99.00 | $100.31 | $77.04 | 1,808,130 |
| 2020-06-03 | $99.79 | $101.60 | $98.79 | $101.05 | $77.61 | 1,981,560 |
| 2020-06-02 | $100.12 | $101.90 | $98.67 | $99.92 | $76.74 | 1,825,190 |
| 2020-06-01 | $99.01 | $102.37 | $98.50 | $100.82 | $77.43 | 3,068,790 |
| 2020-05-29 | $91.99 | $98.90 | $91.30 | $97.69 | $75.03 | 3,482,820 |
| 2020-05-28 | $91.50 | $93.53 | $90.18 | $92.58 | $71.10 | 2,642,120 |
| 2020-05-27 | $94.03 | $94.78 | $91.65 | $92.60 | $71.12 | 2,234,730 |
| 2020-05-26 | $91.21 | $95.58 | $90.61 | $94.48 | $72.56 | 3,476,180 |
| 2020-05-25 | $89.58 | $92.04 | $87.06 | $90.30 | $69.35 | 1,951,730 |
| 2020-05-22 | $91.74 | $92.43 | $88.00 | $88.51 | $67.98 | 2,204,520 |
| 2020-05-21 | $92.34 | $93.60 | $90.90 | $91.74 | $70.46 | 2,037,120 |
| 2020-05-20 | $93.18 | $96.74 | $90.73 | $91.70 | $70.43 | 3,124,990 |
| 2020-05-19 | $90.00 | $94.15 | $89.21 | $93.17 | $71.56 | 3,707,390 |
| 2020-05-18 | $87.27 | $90.24 | $86.66 | $88.84 | $68.23 | 2,404,750 |
| 2020-05-15 | $88.66 | $89.85 | $87.00 | $87.32 | $67.06 | 1,919,240 |
| 2020-05-14 | $89.00 | $89.98 | $87.88 | $88.20 | $67.74 | 1,570,270 |
| 2020-05-13 | $86.80 | $90.55 | $86.35 | $89.68 | $68.87 | 2,791,320 |
| 2020-05-12 | $86.79 | $87.58 | $84.70 | $86.96 | $66.79 | 2,489,920 |
| 2020-05-11 | $86.19 | $88.23 | $84.80 | $85.70 | $65.82 | 3,632,220 |
| 2020-05-08 | $80.51 | $85.00 | $80.51 | $84.53 | $64.92 | 3,233,150 |
| 2020-05-07 | $81.31 | $82.98 | $80.25 | $80.45 | $61.79 | 2,057,030 |
| 2020-05-06 | $79.90 | $81.79 | $79.20 | $81.53 | $62.62 | 2,100,120 |
| 2020-05-05 | $80.19 | $80.19 | $80.19 | $80.19 | $61.59 | 0 |
| 2020-05-04 | $80.19 | $80.19 | $80.19 | $80.19 | $61.59 | 0 |
| 2020-05-01 | $80.19 | $80.19 | $80.19 | $80.19 | $61.59 | 0 |
| 2020-04-30 | $80.60 | $82.00 | $79.29 | $80.19 | $61.59 | 2,139,980 |
| 2020-04-29 | $77.79 | $84.47 | $77.37 | $79.68 | $61.19 | 3,928,420 |
| 2020-04-28 | $77.40 | $79.15 | $75.13 | $77.36 | $59.30 | 2,358,240 |
| 2020-04-27 | $78.89 | $78.91 | $75.55 | $77.00 | $59.03 | 1,920,410 |
| 2020-04-24 | $81.00 | $81.00 | $77.88 | $78.49 | $60.17 | 1,907,050 |
| 2020-04-23 | $82.04 | $83.45 | $80.30 | $80.89 | $62.01 | 1,561,030 |
| 2020-04-22 | $79.10 | $82.38 | $77.80 | $82.04 | $62.89 | 1,786,020 |
| 2020-04-21 | $83.00 | $83.50 | $79.44 | $80.10 | $61.40 | 2,446,560 |
| 2020-04-20 | $81.46 | $84.20 | $80.41 | $83.36 | $63.90 | 1,988,360 |
| 2020-04-17 | $81.50 | $83.11 | $80.42 | $81.35 | $62.36 | 2,278,810 |
| 2020-04-16 | $78.00 | $82.21 | $77.48 | $80.92 | $62.03 | 2,707,050 |
| 2020-04-15 | $79.29 | $81.28 | $78.09 | $78.10 | $59.87 | 2,797,730 |
| 2020-04-14 | $83.00 | $83.00 | $77.28 | $80.20 | $61.48 | 3,794,100 |
| 2020-04-13 | $78.33 | $79.03 | $76.27 | $76.97 | $59.00 | 1,210,120 |
| 2020-04-10 | $80.51 | $82.36 | $77.76 | $78.49 | $60.17 | 2,033,180 |
| 2020-04-09 | $75.31 | $81.65 | $74.83 | $80.70 | $61.86 | 3,534,070 |
| 2020-04-08 | $76.68 | $76.68 | $74.70 | $74.90 | $57.42 | 1,451,970 |
| 2020-04-07 | $76.00 | $77.10 | $74.53 | $76.45 | $58.60 | 2,543,070 |
| 2020-04-06 | $74.15 | $74.15 | $74.15 | $74.15 | $56.84 | 0 |
| 2020-04-03 | $72.96 | $75.43 | $72.50 | $74.15 | $56.84 | 1,961,860 |
| 2020-04-02 | $70.33 | $73.26 | $69.95 | $72.82 | $55.82 | 1,545,380 |
| 2020-04-01 | $72.62 | $72.79 | $69.77 | $70.60 | $54.12 | 3,510,060 |
| 2020-03-31 | $76.00 | $76.38 | $71.70 | $72.50 | $55.58 | 3,603,100 |
| 2020-03-30 | $77.10 | $77.59 | $74.74 | $75.99 | $58.25 | 1,942,630 |
| 2020-03-27 | $81.00 | $81.00 | $78.16 | $78.30 | $60.02 | 1,802,490 |
| 2020-03-26 | $77.10 | $80.80 | $76.72 | $78.86 | $60.45 | 2,532,290 |
| 2020-03-25 | $76.10 | $78.76 | $74.40 | $78.20 | $59.95 | 2,968,600 |
| 2020-03-24 | $73.80 | $74.43 | $71.59 | $73.86 | $56.62 | 1,498,050 |
| 2020-03-23 | $73.00 | $74.50 | $71.33 | $71.59 | $54.88 | 1,946,440 |
| 2020-03-20 | $74.31 | $76.00 | $72.75 | $74.99 | $57.48 | 2,499,690 |
| 2020-03-19 | $73.57 | $74.58 | $71.01 | $72.56 | $55.62 | 2,438,140 |
| 2020-03-18 | $74.86 | $77.86 | $72.00 | $72.80 | $55.81 | 2,811,280 |
| 2020-03-17 | $75.00 | $75.99 | $70.22 | $73.51 | $56.35 | 3,808,610 |
| 2020-03-16 | $80.38 | $81.81 | $73.58 | $74.00 | $56.73 | 3,006,170 |
| 2020-03-13 | $78.00 | $81.39 | $76.66 | $79.70 | $61.10 | 2,675,380 |
| 2020-03-12 | $86.00 | $86.00 | $81.88 | $82.45 | $63.20 | 2,398,970 |
| 2020-03-11 | $89.46 | $90.00 | $85.00 | $86.45 | $66.27 | 2,310,660 |
| 2020-03-10 | $87.43 | $90.29 | $83.60 | $88.49 | $67.83 | 3,314,530 |
| 2020-03-09 | $91.32 | $93.61 | $88.80 | $88.89 | $68.14 | 2,487,220 |
| 2020-03-06 | $92.69 | $94.19 | $91.79 | $91.81 | $70.38 | 1,515,210 |
| 2020-03-05 | $95.08 | $95.38 | $91.68 | $93.60 | $71.75 | 3,046,130 |
| 2020-03-04 | $89.31 | $94.48 | $88.50 | $94.36 | $72.33 | 3,100,380 |
| 2020-03-03 | $90.52 | $94.27 | $89.21 | $90.55 | $69.41 | 3,444,420 |
| 2020-03-02 | $89.00 | $91.20 | $85.89 | $88.40 | $67.76 | 3,461,880 |
| 2020-02-28 | $89.60 | $90.96 | $86.59 | $87.66 | $67.20 | 3,040,200 |
| 2020-02-27 | $87.13 | $93.30 | $87.13 | $91.00 | $69.76 | 3,067,990 |
| 2020-02-26 | $90.49 | $92.00 | $86.21 | $86.66 | $66.43 | 3,165,240 |
| 2020-02-25 | $89.20 | $93.40 | $86.67 | $91.06 | $69.80 | 3,305,060 |
| 2020-02-24 | $89.40 | $92.85 | $88.35 | $91.88 | $70.43 | 2,477,820 |
| 2020-02-21 | $88.09 | $89.87 | $85.50 | $88.40 | $67.76 | 2,690,740 |
| 2020-02-20 | $89.43 | $89.80 | $86.31 | $87.95 | $67.42 | 2,301,570 |
| 2020-02-19 | $86.70 | $91.18 | $84.30 | $87.97 | $67.43 | 3,473,000 |
| 2020-02-18 | $83.24 | $87.27 | $83.10 | $86.88 | $66.60 | 4,378,930 |
| 2020-02-17 | $77.00 | $84.59 | $76.93 | $84.59 | $64.84 | 5,487,890 |
| 2020-02-14 | $77.24 | $78.16 | $75.51 | $76.90 | $58.95 | 3,125,640 |
| 2020-02-13 | $76.40 | $78.23 | $74.97 | $76.59 | $58.71 | 2,840,460 |
| 2020-02-12 | $73.18 | $77.77 | $73.04 | $77.02 | $59.04 | 4,287,000 |
| 2020-02-11 | $71.62 | $73.57 | $70.93 | $73.04 | $55.99 | 2,510,140 |
| 2020-02-10 | $73.07 | $73.50 | $70.61 | $72.20 | $55.35 | 2,834,620 |
| 2020-02-07 | $77.94 | $77.94 | $71.85 | $73.07 | $56.01 | 3,960,150 |
| 2020-02-06 | $72.13 | $76.50 | $70.73 | $75.69 | $58.02 | 4,473,930 |
| 2020-02-05 | $70.68 | $73.42 | $70.41 | $71.36 | $54.70 | 3,217,570 |
| 2020-02-04 | $66.50 | $69.50 | $65.11 | $69.40 | $53.20 | 2,961,910 |
| 2020-02-03 | $64.68 | $66.88 | $63.36 | $63.68 | $48.81 | 3,357,310 |
| 2020-01-31 | $70.40 | $70.40 | $70.40 | $70.40 | $53.97 | 0 |
| 2020-01-30 | $70.40 | $70.40 | $70.40 | $70.40 | $53.97 | 0 |
| 2020-01-29 | $70.40 | $70.40 | $70.40 | $70.40 | $53.97 | 0 |
| 2020-01-28 | $70.40 | $70.40 | $70.40 | $70.40 | $53.97 | 0 |
| 2020-01-27 | $70.40 | $70.40 | $70.40 | $70.40 | $53.97 | 0 |
| 2020-01-24 | $70.40 | $70.40 | $70.40 | $70.40 | $53.97 | 0 |
| 2020-01-23 | $71.80 | $73.75 | $68.67 | $70.40 | $53.97 | 2,601,950 |
| 2020-01-22 | $71.70 | $73.44 | $71.03 | $72.20 | $55.35 | 2,902,110 |
| 2020-01-21 | $69.20 | $74.58 | $69.20 | $72.00 | $55.19 | 6,101,270 |
| 2020-01-20 | $70.86 | $72.50 | $66.88 | $69.14 | $53.00 | 5,174,270 |
| 2020-01-17 | $69.98 | $71.99 | $69.89 | $70.65 | $54.16 | 4,187,890 |
| 2020-01-16 | $73.97 | $73.97 | $68.50 | $70.27 | $53.87 | 6,363,790 |
| 2020-01-15 | $73.38 | $74.58 | $73.31 | $74.04 | $56.76 | 1,518,680 |
| 2020-01-14 | $74.99 | $74.99 | $73.30 | $73.47 | $56.32 | 1,568,970 |
| 2020-01-13 | $74.70 | $75.20 | $73.71 | $74.75 | $57.30 | 1,893,270 |
| 2020-01-10 | $73.00 | $75.50 | $72.83 | $74.55 | $57.15 | 2,448,730 |
| 2020-01-09 | $71.10 | $74.59 | $70.51 | $73.40 | $56.27 | 3,318,560 |
| 2020-01-08 | $69.98 | $71.44 | $69.61 | $70.30 | $53.89 | 2,351,080 |
| 2020-01-07 | $68.90 | $70.50 | $67.80 | $70.32 | $53.90 | 2,789,550 |
| 2020-01-06 | $67.01 | $68.50 | $66.16 | $68.45 | $52.47 | 1,910,300 |
| 2020-01-03 | $68.26 | $69.50 | $67.05 | $67.75 | $51.93 | 1,615,520 |
| 2020-01-02 | $68.33 | $68.83 | $67.15 | $68.38 | $52.42 | 1,977,510 |
| 2020-01-01 | $68.33 | $68.33 | $68.33 | $68.33 | $52.38 | 0 |
| 2019-12-31 | $65.21 | $68.90 | $65.18 | $68.33 | $52.38 | 2,502,790 |
| 2019-12-30 | $65.29 | $65.58 | $64.28 | $65.18 | $49.96 | 1,435,660 |
| 2019-12-27 | $66.95 | $67.18 | $64.95 | $65.28 | $50.04 | 1,696,650 |
| 2019-12-26 | $67.39 | $67.83 | $66.20 | $66.63 | $51.08 | 1,491,720 |
| 2019-12-25 | $66.65 | $68.22 | $66.18 | $67.09 | $51.43 | 1,711,490 |
| 2019-12-24 | $65.53 | $66.21 | $64.88 | $65.85 | $50.48 | 1,158,700 |
| 2019-12-23 | $66.40 | $67.50 | $65.22 | $65.28 | $50.04 | 1,225,630 |
| 2019-12-20 | $67.40 | $67.98 | $66.97 | $67.20 | $51.51 | 1,247,710 |
| 2019-12-19 | $68.18 | $68.30 | $67.06 | $67.40 | $51.67 | 1,072,720 |
| 2019-12-18 | $68.50 | $68.75 | $67.54 | $67.67 | $51.87 | 1,900,400 |
| 2019-12-17 | $68.12 | $69.28 | $67.71 | $68.97 | $52.87 | 2,632,140 |
| 2019-12-16 | $68.82 | $69.10 | $67.60 | $68.58 | $52.57 | 2,414,010 |
| 2019-12-13 | $64.88 | $68.83 | $64.88 | $68.29 | $52.35 | 3,405,750 |
| 2019-12-12 | $63.38 | $65.47 | $62.91 | $64.75 | $49.64 | 2,279,640 |
| 2019-12-11 | $64.64 | $64.79 | $63.48 | $63.56 | $48.72 | 1,568,040 |
| 2019-12-10 | $64.84 | $65.58 | $64.25 | $64.69 | $49.59 | 1,651,420 |
| 2019-12-09 | $66.06 | $67.23 | $64.71 | $65.07 | $49.88 | 1,713,570 |
| 2019-12-06 | $65.21 | $65.65 | $64.67 | $65.61 | $50.29 | 1,166,760 |
| 2019-12-05 | $64.26 | $66.16 | $64.25 | $65.17 | $49.96 | 2,161,240 |
| 2019-12-04 | $63.63 | $66.10 | $62.78 | $64.47 | $49.42 | 2,388,240 |
| 2019-12-03 | $63.48 | $63.97 | $61.40 | $63.70 | $48.83 | 1,825,110 |
| 2019-12-02 | $63.80 | $64.25 | $62.70 | $63.66 | $48.80 | 1,108,560 |
| 2019-11-29 | $64.51 | $65.49 | $62.10 | $63.68 | $48.81 | 1,770,470 |
| 2019-11-28 | $65.35 | $65.60 | $64.12 | $64.78 | $49.66 | 1,045,010 |
| 2019-11-27 | $66.04 | $66.30 | $64.56 | $65.35 | $50.10 | 1,615,840 |
| 2019-11-26 | $65.94 | $67.33 | $65.66 | $65.93 | $50.54 | 1,446,310 |
| 2019-11-25 | $67.56 | $67.88 | $65.34 | $66.05 | $50.63 | 2,195,040 |
| 2019-11-22 | $70.90 | $71.70 | $65.90 | $67.56 | $51.79 | 3,053,250 |
| 2019-11-21 | $71.00 | $71.83 | $70.00 | $70.70 | $54.20 | 1,122,990 |
| 2019-11-20 | $70.49 | $72.74 | $69.88 | $71.28 | $54.64 | 2,123,530 |
| 2019-11-19 | $68.60 | $71.00 | $68.00 | $70.49 | $54.04 | 2,439,650 |
| 2019-11-18 | $66.48 | $69.58 | $65.80 | $68.76 | $52.71 | 2,105,530 |
| 2019-11-15 | $69.92 | $69.92 | $66.34 | $66.40 | $50.90 | 2,677,830 |
| 2019-11-14 | $70.50 | $71.19 | $68.91 | $69.41 | $53.21 | 2,035,190 |
| 2019-11-13 | $70.42 | $71.00 | $68.06 | $70.15 | $53.77 | 2,175,640 |
| 2019-11-12 | $69.45 | $69.95 | $68.71 | $69.75 | $53.47 | 1,272,370 |
| 2019-11-11 | $72.02 | $72.02 | $69.45 | $69.45 | $53.24 | 2,013,590 |
| 2019-11-08 | $73.34 | $73.59 | $72.02 | $72.60 | $55.65 | 1,350,430 |
| 2019-11-07 | $73.99 | $74.20 | $71.52 | $72.80 | $55.81 | 2,152,090 |
| 2019-11-06 | $75.50 | $76.33 | $73.33 | $73.51 | $56.35 | 1,753,960 |
| 2019-11-05 | $75.95 | $76.74 | $74.03 | $75.05 | $57.53 | 2,312,410 |
| 2019-11-04 | $72.86 | $76.14 | $72.80 | $75.31 | $57.73 | 2,676,650 |
| 2019-11-01 | $73.40 | $74.00 | $71.80 | $72.50 | $55.58 | 2,032,280 |
| 2019-10-31 | $72.23 | $75.38 | $71.56 | $73.83 | $56.60 | 2,625,900 |
| 2019-10-30 | $71.97 | $72.45 | $70.63 | $72.23 | $55.37 | 1,455,790 |
| 2019-10-29 | $71.33 | $72.89 | $70.51 | $71.71 | $54.97 | 1,596,970 |
| 2019-10-28 | $71.00 | $72.88 | $69.46 | $71.72 | $54.98 | 1,944,080 |
| 2019-10-25 | $71.98 | $71.98 | $70.62 | $71.51 | $54.82 | 1,367,860 |
| 2019-10-24 | $71.50 | $72.71 | $70.73 | $71.50 | $54.81 | 1,227,360 |
| 2019-10-23 | $75.25 | $75.30 | $71.00 | $71.98 | $55.18 | 2,372,830 |
| 2019-10-22 | $74.18 | $75.70 | $73.38 | $75.25 | $57.68 | 1,599,170 |
| 2019-10-21 | $75.08 | $77.34 | $72.01 | $73.70 | $56.50 | 2,010,780 |
| 2019-10-18 | $75.00 | $78.33 | $74.51 | $75.54 | $57.91 | 1,993,260 |
| 2019-10-17 | $75.76 | $76.22 | $73.87 | $75.31 | $57.73 | 1,871,070 |
| 2019-10-16 | $72.60 | $76.85 | $71.80 | $76.03 | $58.28 | 2,690,460 |
| 2019-10-15 | $73.66 | $73.66 | $69.70 | $72.79 | $55.80 | 3,031,190 |
| 2019-10-14 | $73.62 | $74.69 | $72.20 | $74.02 | $56.74 | 1,717,030 |
| 2019-10-11 | $74.01 | $74.51 | $71.79 | $73.12 | $56.05 | 2,219,640 |
| 2019-10-10 | $69.40 | $74.35 | $68.82 | $73.40 | $56.27 | 2,714,020 |
| 2019-10-09 | $71.00 | $71.00 | $66.80 | $70.67 | $54.17 | 4,157,520 |
| 2019-10-08 | $79.06 | $80.93 | $72.00 | $72.00 | $55.19 | 4,085,550 |
| 2019-10-07 | $80.00 | $80.00 | $80.00 | $80.00 | $61.33 | 0 |
| 2019-10-04 | $80.00 | $80.00 | $80.00 | $80.00 | $61.33 | 0 |
| 2019-10-03 | $80.00 | $80.00 | $80.00 | $80.00 | $61.33 | 0 |
| 2019-10-02 | $80.00 | $80.00 | $80.00 | $80.00 | $61.33 | 0 |
| 2019-10-01 | $80.00 | $80.00 | $80.00 | $80.00 | $61.33 | 0 |
| 2019-09-30 | $81.51 | $81.61 | $78.75 | $80.00 | $61.33 | 2,347,840 |
| 2019-09-27 | $76.19 | $82.74 | $75.53 | $82.50 | $63.24 | 3,450,080 |
| 2019-09-26 | $77.54 | $78.99 | $74.89 | $75.52 | $57.89 | 2,536,970 |
| 2019-09-25 | $77.98 | $81.50 | $76.50 | $78.21 | $59.95 | 3,772,490 |
| 2019-09-24 | $73.00 | $78.88 | $71.85 | $78.00 | $59.79 | 4,024,240 |
| 2019-09-23 | $72.79 | $74.24 | $70.79 | $71.83 | $55.06 | 2,223,090 |
| 2019-09-20 | $68.13 | $74.26 | $68.13 | $71.90 | $55.12 | 3,644,110 |
| 2019-09-19 | $67.20 | $67.70 | $66.20 | $67.51 | $51.75 | 1,508,210 |
| 2019-09-18 | $66.88 | $68.40 | $65.94 | $67.50 | $51.74 | 2,213,130 |
| 2019-09-17 | $67.20 | $67.70 | $65.66 | $66.82 | $51.22 | 2,123,910 |
| 2019-09-16 | $67.50 | $68.18 | $65.01 | $66.66 | $51.10 | 4,031,700 |
| 2019-09-13 | $68.02 | $68.02 | $68.02 | $68.02 | $52.14 | 0 |
| 2019-09-12 | $68.20 | $68.33 | $67.25 | $68.02 | $52.14 | 1,308,600 |
| 2019-09-11 | $69.85 | $70.48 | $67.66 | $67.78 | $51.96 | 2,157,950 |
| 2019-09-10 | $70.80 | $71.78 | $69.28 | $70.00 | $53.66 | 2,731,690 |
| 2019-09-09 | $69.35 | $71.00 | $67.00 | $70.00 | $53.66 | 3,132,040 |
| 2019-09-06 | $69.00 | $69.70 | $67.50 | $68.36 | $52.40 | 2,256,710 |
| 2019-09-05 | $71.78 | $72.06 | $69.01 | $69.63 | $53.38 | 2,852,700 |
| 2019-09-04 | $70.15 | $72.48 | $68.73 | $71.78 | $55.02 | 2,058,100 |
| 2019-09-03 | $71.78 | $71.78 | $70.60 | $71.03 | $54.45 | 1,899,250 |
| 2019-09-02 | $69.83 | $72.75 | $68.53 | $72.25 | $55.38 | 3,507,480 |
| 2019-08-30 | $66.11 | $70.89 | $65.93 | $69.90 | $53.58 | 3,519,030 |
| 2019-08-29 | $66.30 | $67.00 | $65.81 | $66.00 | $50.59 | 1,877,670 |
| 2019-08-28 | $68.29 | $68.52 | $65.43 | $66.44 | $50.93 | 3,317,350 |
| 2019-08-27 | $67.86 | $70.90 | $66.80 | $67.30 | $51.59 | 4,987,960 |
| 2019-08-26 | $65.00 | $68.60 | $64.86 | $67.78 | $51.96 | 7,907,780 |
| 2019-08-23 | $62.00 | $66.48 | $62.00 | $66.48 | $50.96 | 9,647,580 |
| 2019-08-22 | $61.18 | $62.20 | $59.66 | $60.44 | $46.33 | 2,601,800 |
| 2019-08-21 | $62.88 | $63.23 | $59.75 | $61.01 | $46.77 | 3,896,170 |
| 2019-08-20 | $63.73 | $63.99 | $62.00 | $62.51 | $47.92 | 2,714,060 |
| 2019-08-19 | $64.00 | $64.86 | $63.23 | $63.70 | $48.83 | 2,828,340 |
| 2019-08-16 | $60.95 | $66.68 | $60.36 | $63.93 | $49.01 | 4,172,660 |
| 2019-08-15 | $59.60 | $61.86 | $59.60 | $60.85 | $46.65 | 2,696,920 |
| 2019-08-14 | $58.22 | $61.52 | $57.51 | $60.92 | $46.70 | 3,426,270 |
| 2019-08-13 | $55.92 | $58.85 | $55.84 | $58.03 | $44.48 | 2,344,210 |
| 2019-08-12 | $55.75 | $56.42 | $55.02 | $56.17 | $43.06 | 1,450,240 |
| 2019-08-09 | $57.01 | $57.20 | $55.21 | $55.35 | $42.43 | 2,329,470 |
| 2019-08-08 | $54.08 | $56.73 | $53.75 | $56.71 | $43.47 | 2,726,440 |
| 2019-08-07 | $54.60 | $54.89 | $53.39 | $53.95 | $41.36 | 1,284,650 |
| 2019-08-06 | $53.25 | $54.84 | $52.80 | $54.23 | $41.57 | 2,126,920 |
| 2019-08-05 | $54.23 | $55.78 | $53.75 | $54.12 | $41.49 | 2,427,020 |
| 2019-08-02 | $53.60 | $55.19 | $53.35 | $54.01 | $41.40 | 1,960,760 |
| 2019-08-01 | $55.09 | $55.93 | $54.01 | $54.90 | $42.08 | 1,349,600 |
| 2019-07-31 | $54.47 | $55.19 | $54.39 | $55.14 | $42.27 | 1,432,850 |
| 2019-07-30 | $53.61 | $55.20 | $53.61 | $54.75 | $41.97 | 2,061,630 |
| 2019-07-29 | $52.98 | $54.49 | $52.55 | $53.59 | $41.08 | 1,851,360 |
| 2019-07-26 | $52.39 | $53.00 | $51.62 | $52.50 | $40.24 | 1,448,320 |
| 2019-07-25 | $52.01 | $53.84 | $51.90 | $52.25 | $40.05 | 3,634,300 |
| 2019-07-24 | $50.50 | $52.63 | $49.13 | $52.25 | $40.05 | 3,378,190 |
| 2019-07-23 | $49.50 | $51.00 | $49.00 | $50.20 | $38.48 | 2,416,880 |
| 2019-07-22 | $50.21 | $51.10 | $47.00 | $50.20 | $38.48 | 2,797,400 |
| 2019-07-19 | $51.01 | $51.50 | $50.10 | $50.52 | $38.73 | 1,924,660 |
| 2019-07-18 | $52.00 | $52.00 | $50.00 | $51.22 | $39.26 | 2,325,960 |
| 2019-07-17 | $52.24 | $52.49 | $51.75 | $51.90 | $39.78 | 2,706,980 |
| 2019-07-16 | $52.11 | $52.94 | $51.15 | $52.71 | $40.41 | 5,095,670 |
| 2019-07-15 | $53.81 | $53.99 | $51.70 | $51.70 | $39.63 | 7,810,600 |
| 2019-07-12 | $58.99 | $59.80 | $57.31 | $57.44 | $44.03 | 3,203,320 |
| 2019-07-11 | $59.36 | $60.61 | $58.18 | $58.41 | $44.78 | 3,598,670 |
| 2019-07-10 | $61.25 | $61.58 | $58.70 | $59.06 | $45.27 | 2,912,880 |
| 2019-07-09 | $62.09 | $62.58 | $60.42 | $61.45 | $47.11 | 2,281,360 |
| 2019-07-08 | $64.53 | $64.80 | $61.10 | $61.99 | $47.52 | 2,407,980 |
| 2019-07-05 | $65.00 | $65.10 | $63.11 | $64.02 | $49.08 | 2,263,190 |
| 2019-07-04 | $66.40 | $66.40 | $63.80 | $64.82 | $49.69 | 2,296,690 |
| 2019-07-03 | $66.69 | $68.20 | $64.90 | $65.90 | $50.52 | 2,991,480 |
| 2019-07-02 | $67.29 | $68.78 | $65.90 | $67.25 | $51.55 | 3,384,130 |
| 2019-07-01 | $63.83 | $67.88 | $63.36 | $67.57 | $51.80 | 3,045,830 |
| 2019-06-28 | $61.80 | $64.30 | $60.81 | $62.33 | $47.78 | 2,587,490 |
| 2019-06-27 | $61.50 | $62.75 | $60.81 | $61.90 | $47.45 | 2,312,910 |
| 2019-06-26 | $58.37 | $63.00 | $58.30 | $61.51 | $47.15 | 3,034,790 |
| 2019-06-25 | $59.91 | $60.30 | $57.21 | $58.47 | $44.82 | 2,114,150 |
| 2019-06-24 | $61.20 | $61.88 | $59.05 | $59.33 | $45.48 | 2,405,220 |
| 2019-06-21 | $60.65 | $62.30 | $60.65 | $61.73 | $47.32 | 2,105,720 |
| 2019-06-20 | $58.71 | $60.78 | $58.08 | $60.40 | $46.30 | 2,237,070 |
| 2019-06-19 | $59.95 | $60.66 | $58.55 | $58.90 | $45.15 | 3,463,660 |
| 2019-06-18 | $61.10 | $61.39 | $58.44 | $58.70 | $45.00 | 4,217,840 |
| 2019-06-17 | $64.97 | $65.35 | $60.40 | $60.45 | $46.34 | 3,430,990 |
| 2019-06-14 | $67.86 | $67.86 | $64.26 | $64.50 | $49.44 | 2,328,860 |
| 2019-06-13 | $67.30 | $68.72 | $66.88 | $67.97 | $52.10 | 990,260 |
| 2019-06-12 | $65.42 | $67.94 | $64.50 | $67.30 | $51.59 | 1,688,890 |
| 2019-06-11 | $62.20 | $65.48 | $62.12 | $65.14 | $49.93 | 1,527,900 |
| 2019-06-10 | $62.01 | $62.82 | $61.20 | $62.30 | $47.76 | 961,690 |
| 2019-06-07 | $61.66 | $61.66 | $61.66 | $61.66 | $47.27 | 0 |
| 2019-06-06 | $62.50 | $62.83 | $61.01 | $61.66 | $47.27 | 868,730 |
| 2019-06-05 | $64.30 | $64.45 | $61.77 | $61.99 | $47.52 | 1,220,400 |
| 2019-06-04 | $63.87 | $65.30 | $63.01 | $63.81 | $48.91 | 1,166,370 |
| 2019-06-03 | $65.56 | $66.00 | $63.88 | $63.95 | $49.02 | 954,080 |
| 2019-05-31 | $64.90 | $66.80 | $63.90 | $66.15 | $50.71 | 1,485,430 |
| 2019-05-30 | $63.95 | $65.76 | $63.17 | $64.50 | $49.44 | 1,229,990 |
| 2019-05-29 | $62.30 | $65.30 | $62.00 | $64.22 | $49.23 | 1,377,900 |
| 2019-05-28 | $63.00 | $63.96 | $62.05 | $62.26 | $47.73 | 955,720 |
| 2019-05-27 | $61.40 | $63.49 | $60.28 | $63.17 | $48.42 | 1,522,740 |
| 2019-05-24 | $58.35 | $61.47 | $58.35 | $60.98 | $46.75 | 1,522,880 |
| 2019-05-23 | $62.51 | $62.80 | $59.00 | $59.18 | $45.37 | 2,042,820 |
| 2019-05-22 | $63.48 | $63.48 | $60.58 | $63.12 | $48.39 | 1,437,780 |
| 2019-05-21 | $62.66 | $63.79 | $62.11 | $62.89 | $48.21 | 1,124,610 |
| 2019-05-20 | $65.79 | $66.06 | $60.26 | $62.68 | $48.05 | 2,646,390 |
| 2019-05-17 | $68.94 | $69.88 | $66.48 | $66.48 | $50.96 | 1,237,740 |
| 2019-05-16 | $67.30 | $70.15 | $66.23 | $69.30 | $53.12 | 1,704,940 |
| 2019-05-15 | $66.45 | $67.69 | $65.12 | $67.33 | $51.61 | 1,381,230 |
| 2019-05-14 | $65.98 | $67.88 | $65.77 | $65.80 | $50.44 | 1,271,710 |
| 2019-05-13 | $65.22 | $68.35 | $65.00 | $66.82 | $51.22 | 1,026,980 |
| 2019-05-10 | $65.60 | $66.88 | $63.10 | $66.18 | $50.73 | 1,564,660 |
| 2019-05-09 | $65.05 | $66.00 | $63.10 | $64.60 | $49.52 | 1,130,590 |
| 2019-05-08 | $65.00 | $67.49 | $64.15 | $65.60 | $50.29 | 1,132,930 |
| 2019-05-07 | $87.04 | $90.00 | $86.01 | $86.45 | $50.86 | 1,102,680 |
| 2019-05-06 | $86.00 | $90.83 | $83.01 | $88.12 | $51.84 | 2,451,060 |
| 2019-05-03 | $91.18 | $91.18 | $91.18 | $91.18 | $53.64 | 0 |
| 2019-05-02 | $91.18 | $91.18 | $91.18 | $91.18 | $53.64 | 0 |
| 2019-05-01 | $91.18 | $91.18 | $91.18 | $91.18 | $53.64 | 0 |
| 2019-04-30 | $94.98 | $97.14 | $91.16 | $91.18 | $53.64 | 1,334,540 |
| 2019-04-29 | $97.18 | $99.59 | $95.20 | $95.95 | $56.45 | 1,733,580 |
| 2019-04-26 | $95.45 | $99.40 | $90.66 | $98.80 | $58.12 | 3,163,680 |
| 2019-04-25 | $95.50 | $96.88 | $94.00 | $94.09 | $55.35 | 1,546,300 |
| 2019-04-24 | $89.80 | $96.42 | $89.70 | $95.81 | $56.36 | 2,604,450 |
| 2019-04-23 | $92.68 | $93.97 | $88.80 | $89.00 | $52.36 | 1,595,970 |
| 2019-04-22 | $93.10 | $94.21 | $92.04 | $93.30 | $54.89 | 904,250 |
| 2019-04-19 | $93.15 | $94.12 | $91.98 | $93.49 | $55.00 | 878,800 |
| 2019-04-18 | $94.59 | $95.00 | $92.66 | $93.10 | $54.77 | 1,039,410 |
| 2019-04-17 | $93.90 | $96.90 | $93.90 | $94.68 | $55.70 | 1,241,220 |
| 2019-04-16 | $92.01 | $94.39 | $91.88 | $93.70 | $55.12 | 1,109,000 |
| 2019-04-15 | $93.05 | $96.29 | $91.78 | $91.78 | $53.99 | 1,419,800 |
| 2019-04-12 | $93.06 | $94.10 | $91.22 | $92.50 | $54.42 | 962,410 |
| 2019-04-11 | $98.30 | $99.50 | $91.69 | $94.00 | $55.30 | 2,537,870 |
| 2019-04-10 | $94.44 | $100.60 | $93.50 | $98.96 | $58.22 | 2,931,600 |
| 2019-04-09 | $92.78 | $95.49 | $92.78 | $94.65 | $55.68 | 1,381,680 |
| 2019-04-08 | $96.80 | $96.98 | $91.01 | $92.26 | $54.28 | 2,071,880 |
| 2019-04-05 | $95.49 | $95.49 | $95.49 | $95.49 | $56.18 | 0 |
| 2019-04-04 | $96.89 | $97.99 | $94.01 | $95.49 | $56.18 | 1,851,180 |
| 2019-04-03 | $96.86 | $98.60 | $95.45 | $96.10 | $56.53 | 1,728,420 |
| 2019-04-02 | $98.00 | $99.98 | $95.50 | $98.62 | $58.02 | 3,446,370 |
| 2019-04-01 | $99.57 | $102.92 | $99.00 | $102.00 | $60.01 | 2,736,710 |
| 2019-03-29 | $91.19 | $100.50 | $90.67 | $98.57 | $57.99 | 3,012,360 |
| 2019-03-28 | $103.01 | $107.49 | $92.39 | $92.39 | $54.35 | 4,256,870 |
| 2019-03-27 | $101.28 | $104.18 | $98.81 | $102.65 | $60.39 | 1,729,220 |
| 2019-03-26 | $100.21 | $103.49 | $97.82 | $99.20 | $58.36 | 1,387,300 |
| 2019-03-25 | $99.53 | $105.65 | $99.01 | $100.50 | $59.12 | 1,282,150 |
| 2019-03-22 | $100.96 | $102.30 | $98.43 | $101.16 | $59.51 | 1,408,760 |
| 2019-03-21 | $102.41 | $104.89 | $100.00 | $100.98 | $59.41 | 1,738,880 |
| 2019-03-20 | $104.46 | $106.99 | $99.83 | $102.50 | $60.30 | 2,090,810 |
| 2019-03-19 | $107.50 | $111.00 | $104.02 | $106.34 | $62.56 | 2,062,670 |
| 2019-03-18 | $95.18 | $104.48 | $94.00 | $104.48 | $61.46 | 2,351,670 |
| 2019-03-15 | $96.00 | $97.78 | $92.00 | $94.98 | $55.88 | 2,462,600 |
| 2019-03-14 | $89.33 | $96.78 | $89.33 | $94.16 | $55.39 | 2,019,940 |
| 2019-03-13 | $86.40 | $94.98 | $86.40 | $89.00 | $52.36 | 2,163,740 |
| 2019-03-12 | $89.92 | $90.69 | $86.60 | $88.09 | $51.82 | 1,930,930 |
| 2019-03-11 | $80.61 | $87.24 | $80.61 | $87.24 | $51.32 | 1,957,400 |
| 2019-03-08 | $79.00 | $84.79 | $78.03 | $79.31 | $46.66 | 1,446,800 |
| 2019-03-07 | $81.81 | $81.98 | $78.68 | $80.25 | $47.21 | 1,465,650 |
| 2019-03-06 | $82.20 | $83.82 | $80.60 | $82.25 | $48.39 | 1,261,880 |
| 2019-03-05 | $82.90 | $84.54 | $81.30 | $82.24 | $48.38 | 1,349,900 |
| 2019-03-04 | $82.49 | $86.50 | $81.51 | $82.90 | $48.77 | 2,280,200 |
| 2019-03-01 | $81.77 | $83.77 | $79.80 | $81.75 | $48.09 | 1,246,440 |
| 2019-02-28 | $78.23 | $81.83 | $77.56 | $81.60 | $48.00 | 1,809,100 |
| 2019-02-27 | $76.25 | $80.00 | $76.25 | $77.55 | $45.62 | 1,001,300 |
| 2019-02-26 | $82.00 | $83.80 | $77.50 | $77.80 | $45.77 | 1,803,710 |
| 2019-02-25 | $75.67 | $80.18 | $75.67 | $80.18 | $47.17 | 1,451,470 |
| 2019-02-22 | $74.15 | $76.93 | $73.98 | $76.06 | $44.75 | 1,297,920 |
| 2019-02-21 | $73.00 | $75.16 | $72.70 | $74.70 | $43.94 | 1,739,150 |
| 2019-02-20 | $75.60 | $76.25 | $73.81 | $74.60 | $43.89 | 1,443,500 |
| 2019-02-19 | $73.18 | $76.18 | $72.82 | $75.95 | $44.68 | 2,052,050 |
| 2019-02-18 | $67.56 | $73.90 | $67.48 | $73.11 | $43.01 | 2,195,800 |
| 2019-02-15 | $67.00 | $68.18 | $66.18 | $67.47 | $39.69 | 984,040 |
| 2019-02-14 | $67.00 | $68.52 | $66.68 | $67.32 | $39.60 | 1,012,010 |
| 2019-02-13 | $67.51 | $68.00 | $66.82 | $67.80 | $39.89 | 1,080,170 |
| 2019-02-12 | $65.98 | $68.49 | $65.98 | $67.99 | $40.00 | 1,457,530 |
| 2019-02-11 | $66.03 | $66.60 | $65.25 | $66.60 | $39.18 | 1,423,480 |
| 2019-02-08 | $65.30 | $65.30 | $65.30 | $65.30 | $38.42 | 0 |
| 2019-02-07 | $65.30 | $65.30 | $65.30 | $65.30 | $38.42 | 0 |
| 2019-02-06 | $65.30 | $65.30 | $65.30 | $65.30 | $38.42 | 0 |
| 2019-02-05 | $65.30 | $65.30 | $65.30 | $65.30 | $38.42 | 0 |
| 2019-02-04 | $65.30 | $65.30 | $65.30 | $65.30 | $38.42 | 0 |
| 2019-02-01 | $66.03 | $66.05 | $65.00 | $65.30 | $38.42 | 1,282,800 |
| 2019-01-31 | $64.02 | $67.66 | $63.88 | $64.71 | $38.07 | 1,506,860 |
| 2019-01-30 | $64.91 | $66.66 | $63.50 | $63.55 | $37.39 | 1,633,370 |
| 2019-01-29 | $63.53 | $66.33 | $63.30 | $64.80 | $38.12 | 2,398,790 |
| 2019-01-28 | $66.50 | $66.54 | $63.53 | $64.25 | $37.80 | 3,129,520 |
| 2019-01-25 | $60.00 | $63.38 | $59.10 | $63.38 | $37.29 | 3,712,300 |
| 2019-01-24 | $57.43 | $58.58 | $57.01 | $57.62 | $33.90 | 990,520 |
| 2019-01-23 | $56.00 | $57.59 | $55.45 | $57.26 | $33.69 | 696,250 |
| 2019-01-22 | $56.61 | $56.72 | $55.60 | $56.16 | $33.04 | 648,370 |
| 2019-01-21 | $54.99 | $57.39 | $54.99 | $56.80 | $33.41 | 1,119,670 |
| 2019-01-18 | $54.15 | $55.20 | $53.35 | $54.80 | $32.24 | 1,055,810 |
| 2019-01-17 | $51.99 | $54.68 | $51.99 | $54.22 | $31.90 | 1,285,540 |
| 2019-01-16 | $52.41 | $53.45 | $51.90 | $51.91 | $30.54 | 538,570 |
| 2019-01-15 | $50.88 | $52.57 | $50.51 | $52.41 | $30.83 | 597,770 |
| 2019-01-14 | $51.99 | $51.99 | $50.05 | $50.89 | $29.94 | 635,610 |
| 2019-01-11 | $52.38 | $52.63 | $51.31 | $51.80 | $30.47 | 492,770 |
| 2019-01-10 | $52.90 | $53.25 | $52.03 | $52.19 | $30.70 | 319,200 |
| 2019-01-09 | $52.60 | $54.02 | $52.32 | $52.90 | $31.12 | 550,680 |
| 2019-01-08 | $53.16 | $53.32 | $52.50 | $52.58 | $30.93 | 311,500 |
| 2019-01-07 | $52.51 | $53.47 | $52.31 | $53.39 | $31.41 | 591,080 |
| 2019-01-04 | $50.46 | $52.30 | $50.01 | $52.12 | $30.66 | 485,150 |
| 2019-01-03 | $51.72 | $52.11 | $50.61 | $50.69 | $29.82 | 433,950 |
| 2019-01-02 | $53.30 | $53.98 | $51.34 | $51.75 | $30.44 | 819,000 |
| 2019-01-01 | $53.83 | $53.83 | $53.83 | $53.83 | $31.67 | 0 |
| 2018-12-31 | $53.83 | $53.83 | $53.83 | $53.83 | $31.67 | 0 |
| 2018-12-28 | $52.71 | $54.23 | $52.37 | $53.83 | $31.67 | 547,250 |
| 2018-12-27 | $54.43 | $54.67 | $52.86 | $52.88 | $31.11 | 543,690 |
| 2018-12-26 | $54.97 | $54.97 | $54.97 | $54.97 | $32.34 | 0 |
| 2018-12-25 | $54.97 | $54.97 | $54.97 | $54.97 | $32.34 | 0 |
| 2018-12-24 | $54.17 | $55.46 | $53.75 | $54.97 | $32.34 | 1,063,470 |
| 2018-12-21 | $54.31 | $54.82 | $52.96 | $54.60 | $32.12 | 795,860 |
| 2018-12-20 | $54.51 | $55.97 | $54.45 | $54.91 | $32.30 | 612,020 |
| 2018-12-19 | $56.69 | $57.43 | $55.06 | $55.20 | $32.47 | 1,009,460 |
| 2018-12-18 | $56.96 | $57.49 | $55.90 | $56.35 | $33.15 | 752,390 |
| 2018-12-17 | $58.64 | $58.64 | $55.90 | $57.26 | $33.69 | 1,273,270 |
| 2018-12-14 | $58.81 | $60.29 | $58.30 | $58.66 | $34.51 | 1,496,880 |
| 2018-12-13 | $57.92 | $59.86 | $57.80 | $58.60 | $34.47 | 1,055,390 |
| 2018-12-12 | $58.26 | $58.49 | $57.54 | $57.87 | $34.04 | 548,750 |
| 2018-12-11 | $56.87 | $58.53 | $56.68 | $58.28 | $34.29 | 790,340 |
| 2018-12-10 | $58.39 | $58.39 | $56.50 | $56.87 | $33.46 | 960,160 |
| 2018-12-07 | $57.79 | $58.85 | $57.00 | $58.70 | $34.53 | 1,376,050 |
| 2018-12-06 | $58.55 | $58.97 | $57.30 | $57.30 | $33.71 | 1,893,190 |
| 2018-12-05 | $54.40 | $59.11 | $54.19 | $59.11 | $34.77 | 2,848,430 |
| 2018-12-04 | $55.06 | $55.81 | $55.02 | $55.04 | $32.38 | 827,150 |
| 2018-12-03 | $54.99 | $56.30 | $54.50 | $55.04 | $32.38 | 1,531,670 |
| 2018-11-30 | $53.89 | $54.17 | $52.50 | $53.90 | $31.71 | 492,950 |
| 2018-11-29 | $55.20 | $55.30 | $53.78 | $53.98 | $31.76 | 931,300 |
| 2018-11-28 | $53.73 | $54.65 | $52.98 | $54.65 | $32.15 | 722,720 |
| 2018-11-27 | $53.76 | $54.14 | $53.48 | $53.66 | $31.57 | 444,380 |
| 2018-11-26 | $53.37 | $54.75 | $53.02 | $53.60 | $31.53 | 337,700 |
| 2018-11-23 | $55.22 | $55.69 | $53.86 | $54.00 | $31.77 | 636,900 |
| 2018-11-22 | $55.99 | $56.38 | $55.30 | $55.30 | $32.53 | 569,300 |
| 2018-11-21 | $55.25 | $56.45 | $55.25 | $55.99 | $32.94 | 546,240 |
| 2018-11-20 | $57.51 | $57.86 | $55.88 | $56.10 | $33.00 | 741,050 |
| 2018-11-19 | $58.70 | $58.72 | $57.30 | $57.98 | $34.11 | 911,250 |
| 2018-11-16 | $58.65 | $59.30 | $57.78 | $58.80 | $34.59 | 1,237,920 |
| 2018-11-15 | $56.80 | $58.60 | $56.12 | $58.60 | $34.47 | 1,218,240 |
| 2018-11-14 | $57.82 | $58.15 | $56.51 | $57.12 | $33.60 | 905,300 |
| 2018-11-13 | $56.07 | $58.15 | $55.88 | $57.55 | $33.86 | 1,283,700 |
| 2018-11-12 | $54.51 | $57.40 | $54.03 | $56.70 | $33.36 | 1,031,690 |
| 2018-11-09 | $56.06 | $56.62 | $54.81 | $55.01 | $32.36 | 603,030 |
| 2018-11-08 | $56.72 | $57.00 | $55.54 | $56.19 | $33.06 | 608,200 |
| 2018-11-07 | $57.40 | $57.88 | $56.51 | $56.54 | $33.26 | 745,380 |
| 2018-11-06 | $57.11 | $57.68 | $56.22 | $57.49 | $33.82 | 779,110 |
| 2018-11-05 | $57.82 | $58.98 | $57.06 | $57.71 | $33.95 | 1,517,990 |
| 2018-11-02 | $58.15 | $59.50 | $57.51 | $59.28 | $34.87 | 1,413,340 |
| 2018-11-01 | $57.44 | $58.19 | $56.80 | $57.05 | $33.56 | 1,128,410 |
| 2018-10-31 | $55.95 | $58.80 | $55.50 | $57.57 | $33.87 | 1,508,470 |
| 2018-10-30 | $54.51 | $56.76 | $53.25 | $55.85 | $32.86 | 824,600 |
| 2018-10-29 | $53.48 | $55.93 | $51.32 | $54.88 | $32.29 | 938,940 |
| 2018-10-26 | $55.44 | $56.48 | $53.98 | $54.20 | $31.89 | 1,047,310 |
| 2018-10-25 | $52.01 | $54.68 | $51.80 | $54.15 | $31.86 | 540,300 |
| 2018-10-24 | $54.52 | $55.48 | $54.22 | $54.71 | $32.19 | 495,180 |
| 2018-10-23 | $56.00 | $56.48 | $54.50 | $54.86 | $32.27 | 792,010 |
| 2018-10-22 | $53.80 | $56.58 | $53.80 | $56.38 | $33.17 | 998,100 |
| 2018-10-19 | $50.80 | $53.97 | $50.05 | $53.46 | $31.45 | 986,700 |
| 2018-10-18 | $53.48 | $53.48 | $51.20 | $51.85 | $30.50 | 632,400 |
| 2018-10-17 | $55.00 | $55.48 | $52.10 | $53.40 | $31.41 | 897,940 |
| 2018-10-16 | $55.60 | $55.70 | $53.12 | $54.10 | $31.83 | 1,010,040 |
| 2018-10-15 | $53.85 | $56.50 | $53.30 | $55.80 | $32.83 | 1,831,110 |
| 2018-10-12 | $50.70 | $51.99 | $49.72 | $51.47 | $30.28 | 838,220 |
| 2018-10-11 | $55.29 | $55.48 | $51.21 | $51.21 | $30.13 | 1,047,920 |
| 2018-10-10 | $56.24 | $57.67 | $56.24 | $56.90 | $33.47 | 468,100 |
| 2018-10-09 | $55.82 | $57.45 | $55.82 | $56.50 | $33.24 | 546,390 |
| 2018-10-08 | $57.20 | $57.90 | $55.32 | $55.45 | $32.62 | 703,550 |
| 2018-10-05 | $58.55 | $58.55 | $58.55 | $58.55 | $34.44 | 0 |
| 2018-10-04 | $58.55 | $58.55 | $58.55 | $58.55 | $34.44 | 0 |
| 2018-10-03 | $58.55 | $58.55 | $58.55 | $58.55 | $34.44 | 0 |
| 2018-10-02 | $58.55 | $58.55 | $58.55 | $58.55 | $34.44 | 0 |
| 2018-10-01 | $58.55 | $58.55 | $58.55 | $58.55 | $34.44 | 0 |
| 2018-09-28 | $58.45 | $59.24 | $58.08 | $58.55 | $34.44 | 612,000 |
| 2018-09-27 | $58.19 | $59.47 | $57.63 | $58.48 | $34.40 | 924,060 |
| 2018-09-26 | $58.01 | $58.66 | $57.51 | $58.16 | $34.21 | 724,210 |
| 2018-09-25 | $57.60 | $58.50 | $57.00 | $58.03 | $34.14 | 508,800 |
| 2018-09-24 | $57.28 | $57.28 | $57.28 | $57.28 | $33.70 | 0 |
| 2018-09-21 | $56.02 | $57.95 | $56.02 | $57.28 | $33.70 | 754,880 |
| 2018-09-20 | $56.52 | $57.23 | $55.83 | $55.89 | $32.88 | 541,470 |
| 2018-09-19 | $55.79 | $57.47 | $55.33 | $56.74 | $33.38 | 1,227,350 |
| 2018-09-18 | $54.80 | $56.35 | $54.20 | $55.82 | $32.84 | 821,710 |
| 2018-09-17 | $58.00 | $58.50 | $54.55 | $55.15 | $32.44 | 1,410,330 |
| 2018-09-14 | $59.75 | $59.75 | $58.20 | $58.35 | $34.33 | 612,300 |
| 2018-09-13 | $60.10 | $60.39 | $57.75 | $59.83 | $35.20 | 1,286,550 |
| 2018-09-12 | $61.60 | $62.14 | $59.10 | $59.48 | $34.99 | 1,469,500 |
| 2018-09-11 | $58.00 | $61.80 | $57.86 | $61.66 | $36.27 | 1,664,920 |
| 2018-09-10 | $59.32 | $59.67 | $57.75 | $57.85 | $34.03 | 679,170 |
| 2018-09-07 | $59.88 | $60.96 | $59.01 | $59.82 | $35.19 | 839,100 |
| 2018-09-06 | $59.01 | $60.90 | $59.00 | $59.60 | $35.06 | 710,710 |
| 2018-09-05 | $60.80 | $60.82 | $59.31 | $59.35 | $34.91 | 748,000 |
| 2018-09-04 | $60.29 | $61.80 | $60.22 | $61.01 | $35.89 | 945,420 |
| 2018-09-03 | $58.70 | $60.80 | $57.58 | $60.68 | $35.70 | 1,168,980 |
| 2018-08-31 | $59.70 | $59.70 | $58.00 | $58.57 | $34.46 | 970,300 |
| 2018-08-30 | $60.24 | $60.69 | $59.70 | $60.18 | $35.40 | 1,204,420 |
| 2018-08-29 | $60.00 | $61.20 | $59.42 | $60.07 | $35.34 | 1,469,280 |
| 2018-08-28 | $57.50 | $62.00 | $57.50 | $59.68 | $35.11 | 2,432,040 |
| 2018-08-27 | $54.80 | $56.59 | $54.24 | $56.39 | $33.17 | 1,063,990 |
| 2018-08-24 | $55.08 | $55.19 | $53.89 | $54.24 | $31.91 | 832,940 |
| 2018-08-23 | $53.45 | $55.20 | $53.00 | $55.20 | $32.47 | 1,409,400 |
| 2018-08-22 | $54.12 | $54.89 | $53.00 | $53.05 | $31.21 | 733,700 |
| 2018-08-21 | $53.58 | $54.78 | $52.81 | $54.47 | $32.04 | 1,223,900 |
| 2018-08-20 | $53.59 | $54.12 | $51.50 | $53.16 | $31.27 | 1,114,050 |
| 2018-08-17 | $56.50 | $56.87 | $53.80 | $53.80 | $31.65 | 954,580 |
| 2018-08-16 | $55.05 | $56.86 | $54.04 | $56.14 | $33.03 | 759,400 |
| 2018-08-15 | $57.73 | $57.95 | $55.50 | $55.87 | $32.87 | 920,400 |
| 2018-08-14 | $57.85 | $58.66 | $57.30 | $57.81 | $34.01 | 837,050 |
| 2018-08-13 | $56.29 | $58.63 | $55.79 | $58.19 | $34.23 | 1,042,000 |
| 2018-08-10 | $56.76 | $58.20 | $56.51 | $57.33 | $33.73 | 1,295,900 |
| 2018-08-09 | $53.92 | $57.30 | $53.21 | $56.99 | $33.53 | 1,624,600 |
| 2018-08-08 | $57.51 | $58.24 | $54.68 | $54.78 | $32.23 | 1,155,000 |
| 2018-08-07 | $56.70 | $58.10 | $55.80 | $57.98 | $34.11 | 1,393,610 |
| 2018-08-06 | $57.27 | $58.46 | $54.58 | $56.78 | $33.40 | 833,700 |
| 2018-08-03 | $59.30 | $59.80 | $57.28 | $57.28 | $33.70 | 824,250 |
| 2018-08-02 | $59.71 | $60.16 | $57.06 | $59.68 | $35.11 | 1,091,350 |
| 2018-08-01 | $61.39 | $61.95 | $59.38 | $59.71 | $35.13 | 840,650 |
| 2018-07-31 | $61.20 | $62.35 | $60.71 | $61.26 | $36.04 | 602,750 |
| 2018-07-30 | $66.00 | $66.00 | $60.00 | $61.30 | $36.06 | 1,668,300 |
| 2018-07-27 | $66.14 | $67.50 | $65.51 | $65.69 | $38.64 | 882,500 |
| 2018-07-26 | $68.01 | $68.68 | $65.71 | $66.30 | $39.00 | 1,459,690 |
| 2018-07-25 | $69.50 | $69.96 | $67.61 | $68.17 | $40.10 | 1,386,500 |
| 2018-07-24 | $68.02 | $71.20 | $67.28 | $70.20 | $41.30 | 1,670,550 |
| 2018-07-23 | $72.73 | $73.87 | $67.02 | $69.18 | $40.70 | 2,719,980 |
| 2018-07-20 | $70.22 | $71.80 | $69.51 | $70.73 | $41.61 | 1,238,350 |
| 2018-07-19 | $69.43 | $71.79 | $68.56 | $70.30 | $41.36 | 1,543,600 |
| 2018-07-18 | $71.49 | $73.92 | $69.86 | $69.93 | $41.14 | 1,940,150 |
| 2018-07-17 | $71.79 | $72.46 | $70.30 | $71.49 | $42.06 | 1,705,840 |
| 2018-07-16 | $69.99 | $73.50 | $69.25 | $72.35 | $42.56 | 2,406,790 |
| 2018-07-13 | $67.60 | $72.99 | $67.41 | $70.64 | $41.56 | 3,022,120 |
| 2018-07-12 | $66.80 | $68.48 | $65.83 | $68.05 | $40.03 | 1,810,390 |
| 2018-07-11 | $65.10 | $66.00 | $64.33 | $65.83 | $38.73 | 1,225,200 |
| 2018-07-10 | $65.60 | $67.00 | $64.91 | $66.85 | $39.33 | 1,455,010 |
| 2018-07-09 | $63.01 | $66.30 | $63.01 | $66.04 | $38.85 | 1,582,340 |
| 2018-07-06 | $62.70 | $64.57 | $60.51 | $62.90 | $37.00 | 1,337,150 |
| 2018-07-05 | $65.50 | $65.50 | $62.66 | $62.70 | $36.89 | 890,690 |
| 2018-07-04 | $66.10 | $66.41 | $63.07 | $63.77 | $37.51 | 1,131,300 |
| 2018-07-03 | $64.70 | $66.05 | $63.22 | $66.02 | $38.84 | 1,488,270 |
| 2018-07-02 | $64.67 | $66.47 | $63.82 | $64.71 | $38.07 | 1,619,630 |
| 2018-06-29 | $61.24 | $64.83 | $61.10 | $64.66 | $38.04 | 1,586,220 |
| 2018-06-28 | $63.13 | $64.27 | $59.80 | $61.02 | $35.90 | 1,157,570 |
| 2018-06-27 | $63.09 | $65.47 | $62.51 | $63.64 | $37.44 | 1,269,340 |
| 2018-06-26 | $62.01 | $63.78 | $61.80 | $63.09 | $37.11 | 1,104,750 |
| 2018-06-25 | $61.49 | $63.47 | $61.49 | $63.10 | $37.12 | 1,562,280 |
| 2018-06-22 | $58.02 | $61.85 | $58.02 | $61.47 | $36.16 | 1,531,560 |
| 2018-06-21 | $59.49 | $59.99 | $57.74 | $59.48 | $34.99 | 1,730,480 |
| 2018-06-20 | $56.20 | $59.60 | $56.00 | $58.50 | $34.41 | 1,401,340 |
| 2018-06-19 | $59.31 | $60.78 | $54.50 | $56.50 | $33.24 | 1,689,480 |
| 2018-06-18 | $60.16 | $60.16 | $60.16 | $60.16 | $35.39 | 0 |
| 2018-06-15 | $62.05 | $62.99 | $60.00 | $60.16 | $35.39 | 1,024,650 |
| 2018-06-14 | $61.99 | $63.55 | $60.28 | $62.05 | $36.50 | 870,050 |
| 2018-06-13 | $63.07 | $63.79 | $62.08 | $62.12 | $36.54 | 905,700 |
| 2018-06-12 | $63.95 | $64.97 | $60.22 | $63.61 | $37.42 | 1,573,680 |
| 2018-06-11 | $64.69 | $65.46 | $63.80 | $63.99 | $37.64 | 931,900 |
| 2018-06-08 | $66.41 | $66.41 | $64.00 | $65.07 | $38.28 | 1,177,250 |
| 2018-06-07 | $68.83 | $68.87 | $66.69 | $66.69 | $39.23 | 1,221,400 |
| 2018-06-06 | $68.00 | $69.18 | $67.30 | $68.80 | $40.47 | 1,601,330 |
| 2018-06-05 | $66.13 | $68.33 | $66.13 | $68.12 | $40.07 | 1,344,280 |
| 2018-06-04 | $66.55 | $67.85 | $65.90 | $66.03 | $38.84 | 1,203,100 |
| 2018-06-01 | $68.89 | $68.89 | $64.80 | $65.80 | $38.71 | 1,810,430 |
| 2018-05-31 | $68.80 | $70.97 | $66.02 | $69.60 | $40.94 | 1,949,320 |
| 2018-05-30 | $72.46 | $72.46 | $67.55 | $67.55 | $39.74 | 3,207,940 |
| 2018-05-29 | $77.07 | $78.99 | $75.02 | $75.05 | $44.15 | 2,897,280 |
| 2018-05-28 | $83.14 | $83.80 | $77.80 | $77.80 | $45.77 | 3,077,080 |
| 2018-05-25 | $77.19 | $81.47 | $76.98 | $80.23 | $47.20 | 2,824,180 |
| 2018-05-24 | $78.51 | $79.77 | $77.80 | $77.90 | $45.83 | 2,078,000 |
| 2018-05-23 | $78.88 | $81.78 | $78.38 | $79.11 | $46.54 | 2,993,060 |
| 2018-05-22 | $76.90 | $81.50 | $75.69 | $79.52 | $46.78 | 3,302,910 |
| 2018-05-21 | $76.00 | $78.49 | $74.54 | $77.23 | $45.43 | 2,430,190 |
| 2018-05-18 | $77.73 | $78.98 | $74.30 | $75.40 | $44.36 | 2,349,440 |
| 2018-05-17 | $115.93 | $117.37 | $113.97 | $116.78 | $45.72 | 1,719,550 |
| 2018-05-16 | $112.20 | $119.00 | $109.78 | $117.10 | $45.85 | 2,744,020 |
| 2018-05-15 | $109.50 | $113.23 | $108.81 | $112.30 | $43.97 | 2,114,900 |
| 2018-05-14 | $106.00 | $109.57 | $104.15 | $109.50 | $42.87 | 1,741,350 |
| 2018-05-11 | $106.61 | $107.28 | $103.93 | $105.00 | $41.11 | 1,160,750 |
| 2018-05-10 | $108.25 | $109.38 | $105.80 | $106.90 | $41.85 | 1,192,220 |
| 2018-05-09 | $110.00 | $110.12 | $106.82 | $108.50 | $42.48 | 1,173,000 |
| 2018-05-08 | $108.69 | $111.90 | $106.58 | $109.44 | $42.85 | 1,572,600 |
| 2018-05-07 | $105.55 | $111.20 | $105.32 | $108.50 | $42.48 | 1,885,870 |
| 2018-05-04 | $107.21 | $108.69 | $104.00 | $104.05 | $40.74 | 1,230,750 |
| 2018-05-03 | $106.65 | $108.00 | $102.18 | $107.15 | $41.95 | 1,425,000 |
| 2018-05-02 | $106.20 | $111.19 | $106.12 | $108.50 | $42.48 | 1,607,630 |
| 2018-05-01 | $106.10 | $106.10 | $106.10 | $106.10 | $41.54 | 0 |
| 2018-04-30 | $106.10 | $106.10 | $106.10 | $106.10 | $41.54 | 0 |
| 2018-04-27 | $103.88 | $108.26 | $102.01 | $106.10 | $41.54 | 1,611,650 |
| 2018-04-26 | $108.01 | $108.59 | $103.00 | $103.00 | $40.33 | 1,620,570 |
| 2018-04-25 | $105.03 | $108.67 | $105.03 | $108.67 | $42.55 | 1,730,060 |
| 2018-04-24 | $102.50 | $107.38 | $102.50 | $106.81 | $41.82 | 1,516,350 |
| 2018-04-23 | $100.88 | $103.60 | $99.02 | $102.30 | $40.05 | 1,092,240 |
| 2018-04-20 | $105.20 | $107.49 | $100.09 | $100.09 | $39.19 | 1,851,860 |
| 2018-04-19 | $108.20 | $109.28 | $106.60 | $107.60 | $42.13 | 1,452,500 |
| 2018-04-18 | $108.60 | $108.98 | $102.20 | $108.04 | $42.30 | 1,647,170 |
| 2018-04-17 | $113.79 | $115.00 | $105.51 | $106.89 | $41.85 | 2,112,500 |
| 2018-04-16 | $105.87 | $116.20 | $105.87 | $113.90 | $44.60 | 2,387,670 |
| 2018-04-13 | $117.40 | $119.00 | $108.30 | $108.60 | $42.52 | 2,747,300 |
| 2018-04-12 | $113.99 | $117.88 | $113.50 | $114.37 | $44.78 | 1,998,300 |
| 2018-04-11 | $113.29 | $116.23 | $113.02 | $113.90 | $44.60 | 1,778,490 |
| 2018-04-10 | $111.01 | $115.59 | $107.58 | $115.01 | $45.03 | 2,846,140 |
| 2018-04-09 | $109.76 | $111.20 | $104.53 | $109.01 | $42.68 | 2,231,570 |
| 2018-04-06 | $111.88 | $111.88 | $111.88 | $111.88 | $43.80 | 0 |
| 2018-04-05 | $111.88 | $111.88 | $111.88 | $111.88 | $43.80 | 0 |
| 2018-04-04 | $120.80 | $126.30 | $111.68 | $111.88 | $43.80 | 3,100,910 |
| 2018-04-03 | $112.44 | $117.25 | $111.77 | $116.02 | $45.43 | 2,926,910 |
| 2018-04-02 | $108.08 | $119.00 | $108.08 | $115.48 | $45.21 | 3,912,260 |
| 2018-03-30 | $106.00 | $108.88 | $104.50 | $108.25 | $42.38 | 2,368,330 |
| 2018-03-29 | $106.01 | $109.80 | $101.50 | $104.69 | $40.99 | 1,942,200 |
| 2018-03-28 | $102.00 | $109.89 | $101.00 | $106.08 | $41.53 | 2,709,060 |
| 2018-03-27 | $101.00 | $108.41 | $100.50 | $103.67 | $40.59 | 2,678,290 |
| 2018-03-26 | $93.00 | $102.76 | $92.50 | $101.59 | $39.78 | 2,338,700 |
| 2018-03-23 | $95.38 | $101.87 | $94.76 | $94.76 | $37.10 | 3,061,720 |
| 2018-03-22 | $110.00 | $111.50 | $105.29 | $105.29 | $41.22 | 2,437,160 |
| 2018-03-21 | $115.00 | $117.60 | $108.00 | $108.00 | $42.29 | 3,681,590 |
| 2018-03-20 | $99.50 | $111.76 | $99.00 | $111.76 | $43.76 | 3,223,840 |
| 2018-03-19 | $100.16 | $103.90 | $98.00 | $101.60 | $39.78 | 1,707,150 |
| 2018-03-16 | $99.99 | $104.56 | $99.56 | $101.25 | $39.64 | 1,959,690 |
| 2018-03-15 | $101.25 | $101.88 | $96.02 | $99.95 | $39.13 | 2,845,570 |
| 2018-03-14 | $106.62 | $109.52 | $103.44 | $104.72 | $41.00 | 2,128,740 |
| 2018-03-13 | $112.50 | $113.80 | $106.68 | $107.36 | $42.03 | 2,365,710 |
| 2018-03-12 | $111.10 | $114.28 | $108.80 | $112.45 | $44.03 | 2,703,760 |
| 2018-03-09 | $108.37 | $112.87 | $106.66 | $110.26 | $43.17 | 2,907,390 |
| 2018-03-08 | $103.64 | $114.71 | $101.03 | $110.68 | $43.33 | 4,058,850 |
| 2018-03-07 | $109.40 | $109.86 | $104.00 | $104.50 | $40.92 | 4,150,060 |
| 2018-03-06 | $96.61 | $103.10 | $96.61 | $103.10 | $40.37 | 1,612,870 |
| 2018-03-05 | $91.26 | $94.87 | $90.50 | $93.73 | $36.70 | 2,170,990 |
| 2018-03-02 | $92.21 | $93.45 | $89.88 | $90.78 | $35.54 | 2,193,000 |
| 2018-03-01 | $88.85 | $96.80 | $88.85 | $94.35 | $36.94 | 3,190,870 |
| 2018-02-28 | $90.30 | $91.88 | $88.00 | $89.61 | $35.09 | 1,886,880 |
| 2018-02-27 | $91.33 | $94.40 | $89.35 | $92.29 | $36.13 | 2,891,840 |
| 2018-02-26 | $87.26 | $93.67 | $85.90 | $92.18 | $36.09 | 3,561,540 |
| 2018-02-23 | $80.80 | $86.19 | $79.61 | $85.15 | $33.34 | 2,687,190 |
| 2018-02-22 | $79.25 | $81.98 | $78.54 | $80.91 | $31.68 | 1,624,020 |
| 2018-02-21 | $78.24 | $78.24 | $78.24 | $78.24 | $30.63 | 0 |
| 2018-02-20 | $78.24 | $78.24 | $78.24 | $78.24 | $30.63 | 0 |
| 2018-02-19 | $78.24 | $78.24 | $78.24 | $78.24 | $30.63 | 0 |
| 2018-02-16 | $78.24 | $78.24 | $78.24 | $78.24 | $30.63 | 0 |
| 2018-02-15 | $78.24 | $78.24 | $78.24 | $78.24 | $30.63 | 0 |
| 2018-02-14 | $81.04 | $82.50 | $77.08 | $78.24 | $30.63 | 2,150,650 |
| 2018-02-13 | $88.70 | $88.80 | $82.79 | $82.83 | $32.43 | 2,441,610 |
| 2018-02-12 | $87.54 | $90.40 | $86.40 | $88.33 | $34.58 | 2,262,400 |
| 2018-02-09 | $85.00 | $90.50 | $83.33 | $86.09 | $33.71 | 2,622,490 |
| 2018-02-08 | $85.17 | $89.30 | $84.00 | $88.51 | $34.65 | 2,822,600 |
| 2018-02-07 | $89.00 | $89.80 | $82.68 | $87.30 | $34.18 | 3,372,380 |
| 2018-02-06 | $85.13 | $93.00 | $83.60 | $86.05 | $33.69 | 3,657,730 |
| 2018-02-05 | $93.19 | $94.83 | $85.35 | $86.04 | $33.69 | 2,329,600 |
| 2018-02-02 | $97.25 | $101.66 | $92.66 | $94.51 | $37.00 | 1,831,600 |
| 2018-02-01 | $93.20 | $102.36 | $93.20 | $97.68 | $38.24 | 1,820,000 |
| 2018-01-31 | $105.90 | $107.70 | $98.00 | $98.10 | $38.41 | 2,315,800 |
| 2018-01-30 | $116.00 | $117.00 | $106.33 | $107.78 | $42.20 | 2,173,610 |
| 2018-01-29 | $119.00 | $119.20 | $111.01 | $117.01 | $45.81 | 2,478,500 |
| 2018-01-26 | $114.80 | $125.50 | $114.80 | $122.88 | $48.11 | 2,666,730 |
| 2018-01-25 | $120.00 | $120.00 | $113.01 | $114.50 | $44.83 | 2,166,190 |
| 2018-01-24 | $116.61 | $120.80 | $114.63 | $120.50 | $47.18 | 2,264,290 |
| 2018-01-23 | $116.88 | $123.66 | $113.00 | $118.65 | $46.46 | 2,973,730 |
| 2018-01-22 | $132.00 | $132.00 | $119.34 | $119.34 | $46.73 | 2,650,240 |
| 2018-01-19 | $134.90 | $138.99 | $129.50 | $132.60 | $51.92 | 2,813,490 |
| 2018-01-18 | $134.88 | $137.90 | $132.00 | $135.30 | $52.97 | 2,215,990 |
| 2018-01-17 | $140.00 | $141.95 | $129.00 | $133.00 | $52.07 | 3,718,250 |
| 2018-01-16 | $135.00 | $143.00 | $133.51 | $142.95 | $55.97 | 4,975,160 |
| 2018-01-15 | $134.00 | $139.68 | $129.78 | $130.00 | $50.90 | 3,138,990 |
| 2018-01-12 | $134.10 | $141.78 | $134.10 | $136.30 | $53.37 | 3,275,250 |
| 2018-01-11 | $134.00 | $139.40 | $132.66 | $133.50 | $52.27 | 3,139,860 |
| 2018-01-10 | $131.00 | $140.10 | $128.52 | $136.59 | $53.48 | 4,362,360 |
| 2018-01-09 | $122.50 | $134.20 | $122.50 | $134.20 | $52.54 | 4,347,550 |
| 2018-01-08 | $122.01 | $131.48 | $120.00 | $122.00 | $47.77 | 3,986,600 |
| 2018-01-05 | $116.87 | $126.95 | $116.08 | $123.88 | $48.50 | 4,071,260 |
| 2018-01-04 | $109.34 | $121.50 | $108.53 | $119.28 | $46.70 | 4,537,800 |
| 2018-01-03 | $115.99 | $115.99 | $111.00 | $111.15 | $43.52 | 3,151,440 |
| 2018-01-02 | $114.60 | $118.30 | $110.20 | $115.77 | $45.33 | 3,559,520 |
| 2018-01-01 | $114.30 | $114.30 | $114.30 | $114.30 | $44.75 | 0 |
| 2017-12-29 | $118.14 | $121.30 | $113.01 | $114.30 | $44.75 | 4,469,170 |
| 2017-12-28 | $124.02 | $135.33 | $117.68 | $118.13 | $46.25 | 6,309,290 |
| 2017-12-27 | $118.00 | $129.90 | $117.08 | $123.22 | $48.24 | 5,370,530 |
| 2017-12-26 | $123.48 | $128.90 | $120.10 | $121.33 | $47.50 | 5,017,630 |
| 2017-12-25 | $120.50 | $126.90 | $114.80 | $124.84 | $48.88 | 5,352,910 |
| 2017-12-22 | $120.10 | $125.92 | $118.00 | $118.00 | $46.20 | 5,928,410 |
| 2017-12-21 | $107.00 | $114.47 | $103.02 | $114.47 | $44.82 | 3,200,000 |
| 2017-12-20 | $95.20 | $104.06 | $95.10 | $104.06 | $40.74 | 4,874,040 |
| 2017-12-19 | $92.00 | $96.78 | $89.14 | $94.60 | $37.04 | 5,604,200 |
| 2017-12-18 | $98.00 | $98.00 | $98.00 | $98.00 | $38.37 | 0 |
| 2017-12-15 | $98.00 | $98.00 | $98.00 | $98.00 | $38.37 | 0 |
| 2017-12-14 | $98.00 | $98.00 | $98.00 | $98.00 | $38.37 | 0 |
| 2017-12-13 | $98.00 | $98.00 | $98.00 | $98.00 | $38.37 | 0 |
| 2017-12-12 | $98.00 | $98.00 | $98.00 | $98.00 | $38.37 | 0 |
| 2017-12-11 | $97.18 | $99.77 | $92.22 | $98.00 | $38.37 | 7,497,720 |
| 2017-12-08 | $85.00 | $90.83 | $85.00 | $90.83 | $35.56 | 3,727,280 |
| 2017-12-07 | $74.00 | $82.57 | $73.73 | $82.57 | $32.33 | 5,886,940 |
| 2017-12-06 | $71.20 | $75.06 | $70.62 | $75.06 | $29.39 | 7,435,300 |
| 2017-12-05 | $70.19 | $71.78 | $67.51 | $68.24 | $26.72 | 7,166,810 |
| 2017-12-04 | $74.93 | $74.93 | $67.02 | $67.70 | $26.51 | 13,028,530 |
| 2017-12-01 | $68.12 | $68.12 | $68.12 | $68.12 | $26.67 | 480,690 |
| 2017-11-30 | $61.93 | $61.93 | $61.93 | $61.93 | $24.25 | 115,200 |
| 2017-11-29 | $56.30 | $56.30 | $56.30 | $56.30 | $22.04 | 111,800 |
| 2017-11-28 | $51.18 | $51.18 | $51.18 | $51.18 | $20.04 | 203,310 |
| 2017-11-27 | $46.53 | $46.53 | $46.53 | $46.53 | $18.22 | 122,300 |
| 2017-11-24 | $42.30 | $42.30 | $42.30 | $42.30 | $16.56 | 86,700 |
| 2017-11-23 | $38.45 | $38.45 | $38.45 | $38.45 | $15.05 | 65,000 |
| 2017-11-22 | $34.95 | $34.95 | $34.95 | $34.95 | $13.68 | 19,500 |
| 2017-11-21 | $31.77 | $31.77 | $31.77 | $31.77 | $12.44 | 6,600 |
| 2017-11-20 | $28.88 | $28.88 | $28.88 | $28.88 | $11.31 | 7,100 |
| 2017-11-17 | $26.25 | $26.25 | $26.25 | $26.25 | $10.28 | 2,800 |
| 2017-11-16 | $23.86 | $23.86 | $23.86 | $23.86 | $9.34 | 3,400 |
| 2017-11-15 | $21.69 | $21.69 | $21.69 | $21.69 | $8.49 | 2,600 |
| 2017-11-14 | $19.72 | $19.72 | $19.72 | $19.72 | $7.72 | 1,200 |
| 2017-11-13 | $17.93 | $17.93 | $17.93 | $17.93 | $7.02 | 600 |
| 2017-11-10 | $13.58 | $16.30 | $13.58 | $16.30 | $6.38 | 2,200 |
Pharma Block Sciences Nanjing Inc (300725) News Headlines
Recent Pharma Block Sciences Nanjing Inc (300725) News
Similar Companies to Pharma Block Sciences Nanjing Inc (300725) 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 | -- | -- | -- |