Pharmaron Beijing Company Ltd (300759) Exchange: SHE
Data as of Aug. 20, 2025
$30.10 ($-1.00) -3.22%
Pharmaron Beijing Company Ltd - Daily Information
Click for more stock information on Pharmaron Beijing Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $31.10 |
| Previous Close | $30.10 |
| High | $31.43 |
| Low | $29.98 |
| Adjusted Open | $31.10 |
| Previous Adjusted Close | $30.10 |
| Adjusted High | $31.43 |
| Adjusted Low | $29.98 |
Invest in Pharmaron Beijing Company Ltd (300759)
Historical Stock Data for Pharmaron Beijing Company Ltd (300759)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $31.10 | $31.43 | $29.98 | $30.10 | $30.10 | 61,218,950 |
| 2025-07-31 | $31.81 | $32.35 | $30.89 | $31.10 | $31.10 | 73,299,790 |
| 2025-07-30 | $32.42 | $33.85 | $31.59 | $32.18 | $32.18 | 95,229,930 |
| 2025-07-29 | $30.88 | $33.33 | $30.20 | $32.84 | $32.84 | 107,042,710 |
| 2025-07-28 | $30.56 | $31.00 | $30.05 | $30.84 | $30.84 | 67,587,200 |
| 2025-07-25 | $28.00 | $31.31 | $27.85 | $30.00 | $30.00 | 94,283,810 |
| 2025-07-24 | $27.15 | $28.22 | $27.15 | $27.95 | $27.95 | 59,211,770 |
| 2025-07-23 | $26.27 | $28.23 | $26.27 | $27.19 | $27.19 | 89,104,150 |
| 2025-07-22 | $26.10 | $26.91 | $25.94 | $26.02 | $26.02 | 39,425,240 |
| 2025-07-21 | $26.22 | $26.24 | $25.67 | $26.08 | $26.08 | 27,638,650 |
| 2025-07-18 | $26.45 | $26.50 | $26.10 | $26.29 | $26.29 | 30,732,790 |
| 2025-07-17 | $25.95 | $26.92 | $25.85 | $26.41 | $26.41 | 47,792,020 |
| 2025-07-16 | $26.39 | $26.39 | $25.74 | $25.93 | $25.93 | 38,687,030 |
| 2025-07-15 | $26.42 | $26.69 | $26.05 | $26.51 | $26.51 | 36,748,760 |
| 2025-07-14 | $26.84 | $26.95 | $26.27 | $26.51 | $26.51 | 45,930,590 |
| 2025-07-11 | $25.51 | $27.34 | $25.31 | $27.03 | $27.03 | 90,320,740 |
| 2025-07-10 | $25.00 | $25.43 | $24.90 | $25.10 | $25.10 | 27,077,840 |
| 2025-07-09 | $24.75 | $25.76 | $24.56 | $25.00 | $25.00 | 42,743,540 |
| 2025-07-08 | $23.98 | $24.96 | $23.92 | $24.86 | $24.86 | 37,943,580 |
| 2025-07-07 | $24.40 | $24.53 | $23.88 | $23.94 | $23.94 | 18,795,470 |
| 2025-07-04 | $24.36 | $24.68 | $24.10 | $24.44 | $24.44 | 22,366,050 |
| 2025-07-03 | $24.49 | $24.72 | $24.37 | $24.59 | $24.59 | 17,739,800 |
| 2025-07-02 | $24.73 | $24.99 | $24.33 | $24.50 | $24.50 | 20,880,900 |
| 2025-07-01 | $24.40 | $24.85 | $24.33 | $24.78 | $24.78 | 29,684,890 |
| 2025-06-30 | $23.99 | $24.59 | $23.65 | $24.54 | $24.54 | 34,067,580 |
| 2025-06-27 | $23.35 | $24.29 | $23.30 | $23.79 | $23.79 | 31,297,790 |
| 2025-06-26 | $23.78 | $23.78 | $23.28 | $23.28 | $23.28 | 25,984,510 |
| 2025-06-25 | $23.75 | $23.92 | $23.42 | $23.89 | $23.89 | 21,801,720 |
| 2025-06-24 | $23.53 | $23.76 | $23.38 | $23.73 | $23.73 | 18,979,000 |
| 2025-06-23 | $22.95 | $23.35 | $22.90 | $23.35 | $23.35 | 16,375,870 |
| 2025-06-20 | $23.38 | $23.48 | $23.05 | $23.09 | $23.09 | 14,339,150 |
| 2025-06-19 | $23.80 | $23.94 | $23.16 | $23.25 | $23.25 | 23,537,750 |
| 2025-06-18 | $24.05 | $24.17 | $23.55 | $23.80 | $23.80 | 23,399,090 |
| 2025-06-17 | $24.99 | $25.25 | $24.12 | $24.25 | $24.25 | 32,571,930 |
| 2025-06-13 | $25.44 | $25.94 | $24.60 | $24.84 | $24.84 | 52,618,570 |
| 2025-06-12 | $24.90 | $25.67 | $24.80 | $25.47 | $25.47 | 39,449,300 |
| 2025-06-11 | $25.30 | $25.43 | $25.00 | $25.06 | $25.06 | 28,739,980 |
| 2025-06-10 | $24.72 | $25.91 | $24.62 | $25.19 | $25.19 | 62,550,790 |
| 2025-06-09 | $23.83 | $24.92 | $23.83 | $24.51 | $24.51 | 35,202,510 |
| 2025-06-06 | $24.07 | $24.11 | $23.64 | $23.80 | $23.80 | 17,402,790 |
| 2025-06-05 | $24.40 | $24.42 | $23.80 | $24.13 | $24.13 | 26,475,660 |
| 2025-06-04 | $24.23 | $24.68 | $24.00 | $24.47 | $24.47 | 31,285,630 |
| 2025-06-03 | $23.52 | $24.44 | $23.38 | $24.18 | $24.18 | 31,755,460 |
| 2025-05-30 | $23.56 | $24.12 | $23.46 | $23.84 | $23.84 | 34,621,730 |
| 2025-05-29 | $22.36 | $23.87 | $22.36 | $23.76 | $23.76 | 43,539,270 |
| 2025-05-28 | $22.97 | $23.00 | $22.28 | $22.34 | $22.34 | 17,560,640 |
| 2025-05-27 | $22.75 | $23.15 | $22.60 | $22.96 | $22.96 | 16,742,900 |
| 2025-05-26 | $23.18 | $23.25 | $22.66 | $22.75 | $22.75 | 20,136,510 |
| 2025-05-23 | $22.71 | $23.71 | $22.71 | $23.21 | $23.21 | 36,678,760 |
| 2025-05-22 | $22.83 | $23.03 | $22.55 | $22.67 | $22.67 | 14,862,650 |
| 2025-05-21 | $23.04 | $23.46 | $22.86 | $22.96 | $22.96 | 20,162,470 |
| 2025-05-20 | $22.41 | $23.18 | $22.33 | $23.08 | $23.08 | 19,816,430 |
| 2025-05-19 | $22.10 | $22.43 | $21.99 | $22.41 | $22.41 | 19,556,920 |
| 2025-05-16 | $23.04 | $23.19 | $22.86 | $22.99 | $22.99 | 12,944,080 |
| 2025-05-15 | $23.52 | $23.75 | $23.12 | $23.14 | $23.14 | 17,386,380 |
| 2025-05-14 | $23.38 | $23.69 | $23.15 | $23.61 | $23.61 | 17,496,160 |
| 2025-05-13 | $23.70 | $23.86 | $23.36 | $23.40 | $23.40 | 20,021,620 |
| 2025-05-12 | $23.22 | $23.47 | $23.01 | $23.36 | $23.36 | 19,295,570 |
| 2025-05-09 | $23.64 | $23.67 | $23.27 | $23.30 | $23.30 | 14,959,750 |
| 2025-05-08 | $23.32 | $23.84 | $23.25 | $23.72 | $23.72 | 17,705,620 |
| 2025-05-07 | $24.15 | $24.25 | $23.21 | $23.42 | $23.42 | 22,597,220 |
| 2025-05-06 | $23.61 | $23.89 | $23.47 | $23.76 | $23.76 | 20,168,850 |
| 2025-04-30 | $23.53 | $23.60 | $23.07 | $23.17 | $23.17 | 18,599,750 |
| 2025-04-29 | $23.45 | $24.07 | $23.24 | $23.52 | $23.52 | 23,929,760 |
| 2025-04-28 | $23.48 | $23.76 | $23.15 | $23.27 | $23.27 | 19,963,550 |
| 2025-04-25 | $23.40 | $23.57 | $22.91 | $23.19 | $23.19 | 20,442,100 |
| 2025-04-24 | $22.80 | $23.71 | $22.72 | $23.08 | $23.08 | 30,209,790 |
| 2025-04-23 | $22.50 | $23.05 | $22.48 | $22.72 | $22.72 | 25,595,570 |
| 2025-04-22 | $22.37 | $22.85 | $22.19 | $22.22 | $22.22 | 22,048,310 |
| 2025-04-21 | $22.22 | $22.57 | $22.18 | $22.55 | $22.55 | 14,302,730 |
| 2025-04-18 | $22.03 | $22.46 | $22.03 | $22.40 | $22.40 | 13,232,580 |
| 2025-04-17 | $22.05 | $22.36 | $22.02 | $22.06 | $22.06 | 12,660,170 |
| 2025-04-16 | $22.36 | $22.39 | $21.78 | $22.21 | $22.21 | 16,206,710 |
| 2025-04-15 | $22.85 | $22.92 | $22.29 | $22.48 | $22.48 | 17,873,590 |
| 2025-04-14 | $23.25 | $23.42 | $22.82 | $22.91 | $22.91 | 21,320,380 |
| 2025-04-11 | $21.99 | $23.18 | $21.90 | $22.81 | $22.81 | 26,960,770 |
| 2025-04-10 | $23.38 | $23.45 | $22.50 | $22.59 | $22.59 | 32,838,560 |
| 2025-04-09 | $21.40 | $22.36 | $20.47 | $22.27 | $22.27 | 38,523,310 |
| 2025-04-08 | $22.99 | $23.36 | $22.06 | $22.67 | $22.67 | 37,676,560 |
| 2025-04-07 | $24.96 | $25.37 | $21.65 | $22.40 | $22.40 | 58,176,620 |
| 2025-04-03 | $27.55 | $28.36 | $26.98 | $27.05 | $27.05 | 33,670,130 |
| 2025-04-02 | $28.38 | $28.52 | $27.50 | $27.59 | $27.59 | 35,395,970 |
| 2025-04-01 | $26.99 | $29.16 | $26.99 | $28.56 | $28.56 | 53,107,450 |
| 2025-03-31 | $27.08 | $27.46 | $26.65 | $26.92 | $26.92 | 17,107,700 |
| 2025-03-28 | $27.50 | $28.18 | $27.16 | $27.16 | $27.16 | 26,125,760 |
| 2025-03-27 | $26.60 | $27.68 | $26.54 | $27.68 | $27.68 | 26,701,410 |
| 2025-03-26 | $26.88 | $27.16 | $26.53 | $26.61 | $26.61 | 14,603,740 |
| 2025-03-25 | $27.14 | $27.25 | $26.79 | $26.88 | $26.88 | 12,077,090 |
| 2025-03-24 | $27.22 | $27.41 | $26.69 | $27.17 | $27.17 | 12,683,290 |
| 2025-03-21 | $27.68 | $28.18 | $27.09 | $27.30 | $27.30 | 20,904,750 |
| 2025-03-20 | $28.19 | $28.38 | $27.62 | $27.80 | $27.80 | 18,697,930 |
| 2025-03-19 | $28.35 | $28.71 | $28.05 | $28.13 | $28.13 | 22,402,770 |
| 2025-03-18 | $28.49 | $29.47 | $28.19 | $28.51 | $28.51 | 53,534,900 |
| 2025-03-17 | $27.80 | $27.87 | $27.40 | $27.63 | $27.63 | 15,509,430 |
| 2025-03-14 | $26.40 | $27.75 | $26.19 | $27.72 | $27.72 | 34,791,990 |
| 2025-03-13 | $26.81 | $26.95 | $26.13 | $26.32 | $26.32 | 16,663,470 |
| 2025-03-12 | $27.15 | $27.64 | $26.81 | $26.81 | $26.81 | 17,468,200 |
| 2025-03-11 | $26.81 | $27.29 | $26.77 | $27.15 | $27.15 | 16,389,150 |
| 2025-03-10 | $27.90 | $28.34 | $27.05 | $27.32 | $27.32 | 21,107,780 |
| 2025-03-07 | $27.54 | $27.93 | $27.20 | $27.54 | $27.54 | 21,403,110 |
| 2025-03-06 | $26.94 | $27.88 | $26.94 | $27.58 | $27.58 | 26,388,160 |
| 2025-03-05 | $27.10 | $27.11 | $26.49 | $26.73 | $26.73 | 16,858,340 |
| 2025-03-04 | $26.58 | $27.22 | $26.58 | $27.08 | $27.08 | 15,257,080 |
| 2025-03-03 | $26.54 | $27.65 | $26.25 | $26.84 | $26.84 | 27,608,690 |
| 2025-02-28 | $27.88 | $28.09 | $26.20 | $26.44 | $26.44 | 32,329,730 |
| 2025-02-27 | $28.03 | $28.66 | $27.59 | $28.10 | $28.10 | 29,760,880 |
| 2025-02-26 | $27.91 | $28.35 | $27.60 | $28.26 | $28.26 | 28,179,790 |
| 2025-02-25 | $27.89 | $28.17 | $27.45 | $27.66 | $27.66 | 28,314,760 |
| 2025-02-24 | $29.29 | $29.29 | $28.16 | $28.41 | $28.41 | 38,445,940 |
| 2025-02-20 | $27.02 | $29.18 | $27.02 | $28.51 | $28.51 | 55,314,450 |
| 2025-02-19 | $26.60 | $27.46 | $26.10 | $26.88 | $26.88 | 29,757,210 |
| 2025-02-18 | $27.44 | $27.55 | $26.59 | $26.73 | $26.73 | 27,364,570 |
| 2025-02-17 | $27.68 | $28.46 | $27.25 | $27.67 | $27.67 | 49,268,370 |
| 2025-02-14 | $25.66 | $27.28 | $25.64 | $26.75 | $26.75 | 39,399,980 |
| 2025-02-13 | $25.99 | $26.13 | $25.57 | $25.62 | $25.62 | 15,105,320 |
| 2025-02-12 | $25.81 | $26.06 | $25.62 | $26.03 | $26.03 | 14,213,040 |
| 2025-02-11 | $26.71 | $26.72 | $25.81 | $25.88 | $25.88 | 22,168,580 |
| 2025-02-10 | $26.26 | $26.89 | $26.08 | $26.77 | $26.77 | 23,193,800 |
| 2025-02-07 | $25.92 | $26.65 | $25.88 | $26.26 | $26.26 | 22,157,570 |
| 2025-02-06 | $25.20 | $26.13 | $24.94 | $25.99 | $25.99 | 17,561,890 |
| 2025-02-05 | $25.08 | $25.39 | $24.85 | $25.21 | $25.21 | 11,089,330 |
| 2025-01-27 | $25.28 | $25.65 | $24.85 | $24.85 | $24.85 | 12,388,780 |
| 2025-01-24 | $25.10 | $25.66 | $24.84 | $25.41 | $25.41 | 15,849,950 |
| 2025-01-23 | $25.51 | $25.70 | $25.10 | $25.10 | $25.10 | 11,837,340 |
| 2025-01-22 | $25.02 | $25.24 | $24.84 | $25.19 | $25.19 | 10,324,780 |
| 2025-01-21 | $25.53 | $25.71 | $24.94 | $25.22 | $25.22 | 11,785,570 |
| 2025-01-20 | $25.25 | $26.00 | $25.15 | $25.51 | $25.51 | 17,673,730 |
| 2025-01-17 | $24.65 | $25.32 | $24.62 | $25.06 | $25.06 | 12,287,290 |
| 2025-01-16 | $25.18 | $25.49 | $24.70 | $24.85 | $24.85 | 12,497,130 |
| 2025-01-15 | $25.18 | $25.30 | $24.70 | $25.00 | $25.00 | 13,762,430 |
| 2025-01-14 | $24.50 | $25.35 | $24.46 | $25.35 | $25.35 | 16,897,520 |
| 2025-01-13 | $23.91 | $24.56 | $23.90 | $24.41 | $24.41 | 9,834,960 |
| 2025-01-09 | $24.55 | $25.11 | $24.44 | $24.60 | $24.60 | 11,614,240 |
| 2025-01-08 | $24.57 | $24.77 | $23.85 | $24.59 | $24.59 | 15,161,580 |
| 2025-01-07 | $24.69 | $24.77 | $24.25 | $24.76 | $24.76 | 13,391,930 |
| 2025-01-06 | $24.52 | $25.10 | $24.42 | $24.66 | $24.66 | 14,371,810 |
| 2025-01-03 | $25.17 | $25.40 | $24.35 | $24.38 | $24.38 | 15,487,900 |
| 2025-01-02 | $25.83 | $25.94 | $24.91 | $25.17 | $25.17 | 18,973,420 |
| 2024-12-31 | $26.54 | $26.56 | $25.70 | $25.70 | $25.70 | 17,564,370 |
| 2024-12-30 | $26.00 | $26.74 | $25.83 | $26.48 | $26.48 | 19,861,260 |
| 2024-12-27 | $26.50 | $26.66 | $25.86 | $26.03 | $26.03 | 31,825,500 |
| 2024-12-26 | $26.81 | $27.27 | $26.81 | $27.23 | $27.23 | 11,151,430 |
| 2024-12-25 | $27.85 | $28.14 | $26.95 | $27.09 | $27.09 | 14,771,930 |
| 2024-12-24 | $27.35 | $27.77 | $27.27 | $27.55 | $27.55 | 13,272,360 |
| 2024-12-23 | $27.85 | $28.00 | $27.32 | $27.37 | $27.37 | 15,454,770 |
| 2024-12-20 | $27.57 | $28.26 | $27.52 | $27.91 | $27.91 | 14,514,790 |
| 2024-12-19 | $27.50 | $27.92 | $27.32 | $27.67 | $27.67 | 15,063,200 |
| 2024-12-18 | $27.90 | $28.28 | $27.76 | $27.98 | $27.98 | 12,018,160 |
| 2024-12-17 | $28.15 | $28.32 | $27.58 | $27.79 | $27.79 | 15,050,150 |
| 2024-12-16 | $28.28 | $28.67 | $27.86 | $28.07 | $28.07 | 20,366,300 |
| 2024-12-13 | $29.06 | $29.16 | $28.50 | $28.54 | $28.54 | 30,745,970 |
| 2024-12-12 | $29.35 | $29.43 | $28.84 | $29.38 | $29.38 | 22,813,450 |
| 2024-12-11 | $28.83 | $29.77 | $28.83 | $29.49 | $29.49 | 23,025,980 |
| 2024-12-10 | $30.50 | $30.53 | $28.95 | $29.10 | $29.10 | 48,405,340 |
| 2024-12-09 | $30.98 | $31.17 | $29.56 | $29.60 | $29.60 | 58,304,920 |
| 2024-12-06 | $27.33 | $29.76 | $27.20 | $29.55 | $29.55 | 56,302,220 |
| 2024-12-05 | $27.33 | $27.67 | $27.06 | $27.34 | $27.34 | 13,816,350 |
| 2024-12-04 | $27.89 | $27.89 | $27.32 | $27.41 | $27.41 | 18,096,820 |
| 2024-12-03 | $27.93 | $28.37 | $27.66 | $28.03 | $28.03 | 22,945,390 |
| 2024-12-02 | $27.58 | $28.16 | $27.31 | $28.02 | $28.02 | 26,987,840 |
| 2024-11-29 | $27.09 | $28.05 | $26.85 | $27.51 | $27.51 | 26,685,800 |
| 2024-11-28 | $27.50 | $27.65 | $26.96 | $26.99 | $26.99 | 20,096,600 |
| 2024-11-27 | $26.53 | $27.54 | $26.49 | $27.52 | $27.52 | 23,966,760 |
| 2024-11-26 | $26.58 | $27.36 | $26.53 | $26.68 | $26.68 | 18,913,370 |
| 2024-11-25 | $26.75 | $27.15 | $26.02 | $26.95 | $26.95 | 21,831,880 |
| 2024-11-22 | $28.28 | $28.32 | $26.66 | $26.72 | $26.72 | 28,968,940 |
| 2024-11-21 | $28.56 | $28.78 | $28.05 | $28.38 | $28.38 | 22,364,460 |
| 2024-11-20 | $28.00 | $29.20 | $27.96 | $28.64 | $28.64 | 30,983,690 |
| 2024-11-19 | $27.71 | $28.22 | $27.39 | $28.11 | $28.11 | 23,046,170 |
| 2024-11-18 | $28.30 | $28.58 | $27.31 | $27.48 | $27.48 | 32,676,890 |
| 2024-11-15 | $29.44 | $29.86 | $28.40 | $28.41 | $28.41 | 31,326,950 |
| 2024-11-14 | $30.38 | $30.73 | $29.38 | $29.44 | $29.44 | 32,656,670 |
| 2024-11-13 | $31.04 | $31.38 | $29.97 | $30.58 | $30.58 | 42,698,890 |
| 2024-11-12 | $31.40 | $33.07 | $31.07 | $31.41 | $31.41 | 69,725,350 |
| 2024-11-11 | $30.10 | $31.65 | $29.95 | $31.55 | $31.55 | 54,099,300 |
| 2024-11-08 | $31.48 | $31.76 | $30.47 | $30.55 | $30.55 | 50,614,040 |
| 2024-11-07 | $29.48 | $31.00 | $29.21 | $30.93 | $30.93 | 53,595,660 |
| 2024-11-06 | $30.38 | $31.64 | $29.99 | $30.24 | $30.24 | 63,902,890 |
| 2024-11-05 | $29.68 | $30.78 | $29.02 | $30.61 | $30.61 | 55,363,030 |
| 2024-11-04 | $29.03 | $30.28 | $28.91 | $29.61 | $29.61 | 33,641,830 |
| 2024-11-01 | $28.90 | $29.80 | $28.23 | $28.79 | $28.79 | 41,080,990 |
| 2024-10-31 | $29.35 | $29.86 | $28.78 | $29.17 | $29.17 | 46,953,720 |
| 2024-10-30 | $29.85 | $30.90 | $29.32 | $29.56 | $29.56 | 45,254,200 |
| 2024-10-29 | $32.00 | $32.54 | $29.89 | $30.01 | $30.01 | 61,220,340 |
| 2024-10-28 | $30.50 | $32.00 | $29.88 | $31.72 | $31.72 | 68,081,840 |
| 2024-10-25 | $28.28 | $30.72 | $28.23 | $30.49 | $30.49 | 77,934,460 |
| 2024-10-24 | $29.36 | $30.40 | $28.41 | $28.43 | $28.43 | 60,061,150 |
| 2024-10-23 | $28.75 | $30.19 | $28.21 | $29.71 | $29.71 | 64,534,060 |
| 2024-10-22 | $27.98 | $29.47 | $27.72 | $28.91 | $28.91 | 62,447,560 |
| 2024-10-21 | $27.72 | $28.80 | $27.21 | $28.30 | $28.30 | 68,957,890 |
| 2024-10-18 | $25.47 | $28.73 | $25.35 | $27.55 | $27.55 | 75,045,790 |
| 2024-10-17 | $26.08 | $26.30 | $25.48 | $25.51 | $25.51 | 42,884,110 |
| 2024-10-16 | $25.60 | $26.30 | $25.33 | $26.08 | $26.08 | 66,590,400 |
| 2024-10-15 | $28.48 | $28.88 | $27.39 | $27.41 | $27.41 | 42,385,930 |
| 2024-10-14 | $28.05 | $28.76 | $27.18 | $28.55 | $28.55 | 48,850,160 |
| 2024-10-11 | $30.33 | $31.20 | $27.36 | $28.05 | $28.05 | 65,449,680 |
| 2024-10-10 | $32.38 | $33.38 | $31.16 | $31.20 | $31.20 | 51,322,520 |
| 2024-10-09 | $34.36 | $35.49 | $31.71 | $31.78 | $31.78 | 82,303,850 |
| 2024-10-08 | $36.42 | $36.42 | $33.37 | $36.42 | $36.42 | 110,862,410 |
| 2024-09-30 | $27.50 | $30.36 | $26.55 | $30.35 | $30.35 | 84,236,260 |
| 2024-09-27 | $22.70 | $26.23 | $22.70 | $25.30 | $25.30 | 65,461,940 |
| 2024-09-26 | $21.30 | $22.30 | $20.91 | $22.29 | $22.29 | 35,424,840 |
| 2024-09-25 | $21.50 | $22.72 | $21.39 | $21.78 | $21.78 | 41,651,010 |
| 2024-09-24 | $21.32 | $21.67 | $20.42 | $21.54 | $21.54 | 34,428,220 |
| 2024-09-23 | $22.62 | $22.80 | $21.12 | $21.35 | $21.35 | 34,895,270 |
| 2024-09-20 | $21.04 | $21.60 | $20.94 | $21.55 | $21.55 | 19,185,340 |
| 2024-09-19 | $21.08 | $21.85 | $20.71 | $21.21 | $21.21 | 21,506,320 |
| 2024-09-18 | $20.70 | $20.84 | $20.24 | $20.69 | $20.69 | 14,239,020 |
| 2024-09-13 | $20.67 | $21.09 | $20.65 | $20.79 | $20.79 | 13,965,890 |
| 2024-09-12 | $20.62 | $21.44 | $20.57 | $20.71 | $20.71 | 18,364,070 |
| 2024-09-11 | $20.17 | $20.94 | $19.85 | $20.77 | $20.77 | 20,861,530 |
| 2024-09-10 | $19.91 | $20.17 | $19.37 | $19.99 | $19.99 | 19,986,120 |
| 2024-09-09 | $19.25 | $20.51 | $19.15 | $20.16 | $20.16 | 24,349,620 |
| 2024-09-06 | $19.81 | $19.86 | $19.27 | $19.37 | $19.37 | 8,401,730 |
| 2024-09-05 | $19.73 | $20.08 | $19.70 | $19.80 | $19.80 | 10,676,930 |
| 2024-09-04 | $19.51 | $20.08 | $19.41 | $19.72 | $19.72 | 12,454,020 |
| 2024-09-03 | $19.50 | $20.06 | $19.40 | $19.56 | $19.56 | 11,206,130 |
| 2024-09-02 | $19.97 | $20.08 | $19.50 | $19.50 | $19.50 | 12,678,000 |
| 2024-08-30 | $19.84 | $20.30 | $19.62 | $19.99 | $19.99 | 17,837,280 |
| 2024-08-29 | $19.63 | $20.05 | $19.59 | $19.84 | $19.84 | 15,142,540 |
| 2024-08-28 | $19.38 | $20.10 | $19.02 | $19.68 | $19.68 | 22,995,670 |
| 2024-08-27 | $18.88 | $18.93 | $18.42 | $18.66 | $18.66 | 9,867,770 |
| 2024-08-26 | $18.88 | $19.28 | $18.64 | $18.96 | $18.96 | 10,380,770 |
| 2024-08-23 | $18.88 | $18.98 | $18.62 | $18.74 | $18.74 | 7,905,370 |
| 2024-08-22 | $19.68 | $19.80 | $18.81 | $18.88 | $18.88 | 18,427,810 |
| 2024-08-21 | $19.86 | $20.05 | $19.62 | $19.68 | $19.68 | 8,469,630 |
| 2024-08-20 | $20.51 | $20.51 | $19.87 | $19.95 | $19.95 | 11,100,690 |
| 2024-08-19 | $20.66 | $20.85 | $20.30 | $20.51 | $20.51 | 10,086,810 |
| 2024-08-16 | $20.49 | $20.93 | $20.15 | $20.75 | $20.75 | 11,194,560 |
| 2024-08-15 | $20.35 | $20.74 | $20.18 | $20.53 | $20.53 | 11,942,660 |
| 2024-08-14 | $20.82 | $20.88 | $20.22 | $20.39 | $20.39 | 10,870,250 |
| 2024-08-13 | $20.69 | $20.91 | $20.48 | $20.91 | $20.91 | 8,916,470 |
| 2024-08-12 | $20.91 | $21.20 | $20.70 | $20.77 | $20.77 | 10,132,700 |
| 2024-08-09 | $21.48 | $21.63 | $20.82 | $20.91 | $20.91 | 13,824,050 |
| 2024-08-08 | $21.59 | $21.86 | $21.30 | $21.35 | $21.35 | 13,928,040 |
| 2024-08-07 | $22.10 | $22.27 | $21.66 | $21.70 | $21.70 | 13,882,030 |
| 2024-08-06 | $21.99 | $22.46 | $21.82 | $22.28 | $22.28 | 16,951,250 |
| 2024-08-05 | $22.37 | $22.64 | $21.80 | $21.93 | $21.93 | 17,487,650 |
| 2024-08-02 | $21.98 | $22.99 | $21.95 | $22.15 | $22.15 | 25,607,570 |
| 2024-08-01 | $22.07 | $22.30 | $21.88 | $22.06 | $22.06 | 12,973,680 |
| 2024-07-31 | $21.18 | $22.19 | $21.09 | $22.12 | $22.12 | 24,272,830 |
| 2024-07-30 | $20.81 | $21.66 | $20.81 | $21.28 | $21.28 | 21,094,600 |
| 2024-07-29 | $20.60 | $20.96 | $20.51 | $20.70 | $20.70 | 10,090,350 |
| 2024-07-26 | $20.84 | $21.03 | $20.51 | $20.70 | $20.70 | 14,001,350 |
| 2024-07-25 | $20.60 | $21.22 | $20.50 | $20.84 | $20.84 | 16,247,710 |
| 2024-07-24 | $20.89 | $21.72 | $20.58 | $20.65 | $20.65 | 20,964,760 |
| 2024-07-23 | $20.98 | $21.48 | $20.83 | $21.04 | $21.04 | 23,432,290 |
| 2024-07-22 | $20.33 | $21.47 | $20.00 | $21.19 | $21.19 | 31,569,740 |
| 2024-07-19 | $20.02 | $20.36 | $19.83 | $20.01 | $20.01 | 14,379,730 |
| 2024-07-18 | $19.99 | $20.24 | $19.83 | $20.15 | $20.15 | 15,433,990 |
| 2024-07-17 | $19.38 | $20.31 | $19.35 | $20.10 | $20.10 | 19,646,350 |
| 2024-07-16 | $19.23 | $19.49 | $19.20 | $19.44 | $19.44 | 7,646,020 |
| 2024-07-15 | $19.53 | $19.78 | $19.17 | $19.23 | $19.23 | 9,866,490 |
| 2024-07-12 | $19.86 | $20.19 | $19.70 | $19.71 | $19.71 | 15,247,670 |
| 2024-07-11 | $19.19 | $19.88 | $18.90 | $19.78 | $19.78 | 18,602,420 |
| 2024-07-10 | $18.58 | $18.96 | $18.49 | $18.70 | $18.70 | 8,339,540 |
| 2024-07-09 | $18.46 | $18.73 | $17.96 | $18.70 | $18.70 | 12,850,410 |
| 2024-07-08 | $18.91 | $18.94 | $18.43 | $18.55 | $18.55 | 8,671,000 |
| 2024-07-05 | $18.00 | $19.08 | $17.70 | $18.92 | $18.92 | 15,885,650 |
| 2024-07-04 | $18.60 | $18.75 | $17.88 | $18.08 | $18.08 | 12,636,130 |
| 2024-07-03 | $18.49 | $18.93 | $18.28 | $18.66 | $18.66 | 8,287,620 |
| 2024-07-02 | $18.69 | $18.79 | $18.37 | $18.51 | $18.51 | 7,144,750 |
| 2024-07-01 | $18.46 | $18.64 | $18.13 | $18.57 | $18.57 | 6,917,120 |
| 2024-06-28 | $18.50 | $18.90 | $18.30 | $18.58 | $18.58 | 11,514,320 |
| 2024-06-27 | $19.02 | $19.07 | $18.40 | $18.44 | $18.44 | 9,205,780 |
| 2024-06-26 | $18.77 | $19.32 | $18.77 | $19.30 | $19.30 | 8,098,320 |
| 2024-06-25 | $19.14 | $19.38 | $18.68 | $18.77 | $18.77 | 9,285,370 |
| 2024-06-24 | $19.51 | $19.68 | $19.15 | $19.21 | $19.21 | 8,297,950 |
| 2024-06-21 | $19.32 | $19.86 | $19.16 | $19.73 | $19.73 | 10,718,840 |
| 2024-06-20 | $19.60 | $20.17 | $19.40 | $19.48 | $19.48 | 14,425,700 |
| 2024-06-19 | $19.89 | $20.04 | $19.66 | $19.66 | $19.66 | 8,482,070 |
| 2024-06-18 | $20.26 | $20.35 | $19.50 | $19.96 | $19.96 | 18,314,670 |
| 2024-06-17 | $19.89 | $20.52 | $19.78 | $20.49 | $20.49 | 14,073,960 |
| 2024-06-14 | $20.68 | $20.83 | $19.78 | $20.13 | $20.13 | 21,399,730 |
| 2024-06-13 | $20.99 | $21.07 | $20.60 | $20.75 | $20.75 | 18,775,210 |
| 2024-06-12 | $19.75 | $21.50 | $19.72 | $20.99 | $20.99 | 33,049,690 |
| 2024-06-11 | $19.40 | $19.91 | $19.27 | $19.86 | $19.86 | 8,874,220 |
| 2024-06-07 | $19.79 | $19.96 | $19.40 | $19.55 | $19.55 | 10,584,120 |
| 2024-06-06 | $19.91 | $20.00 | $19.63 | $19.70 | $19.70 | 15,766,860 |
| 2024-06-05 | $19.41 | $20.04 | $19.31 | $19.79 | $19.79 | 18,917,770 |
| 2024-06-04 | $19.20 | $19.70 | $19.07 | $19.60 | $19.60 | 18,637,430 |
| 2024-06-03 | $20.38 | $20.53 | $19.02 | $19.25 | $19.25 | 41,816,380 |
| 2024-05-31 | $21.05 | $21.31 | $20.62 | $20.64 | $20.64 | 13,515,730 |
| 2024-05-30 | $20.70 | $20.96 | $20.45 | $20.88 | $20.88 | 13,736,880 |
| 2024-05-29 | $20.62 | $21.05 | $20.46 | $20.90 | $20.90 | 12,846,050 |
| 2024-05-28 | $20.93 | $21.32 | $20.66 | $20.70 | $20.70 | 11,884,880 |
| 2024-05-27 | $21.06 | $21.20 | $20.42 | $21.02 | $21.02 | 18,566,400 |
| 2024-05-24 | $21.55 | $21.61 | $21.05 | $21.10 | $21.10 | 10,810,750 |
| 2024-05-23 | $21.98 | $22.00 | $21.29 | $21.37 | $21.37 | 14,607,340 |
| 2024-05-22 | $21.85 | $22.26 | $21.56 | $22.08 | $22.08 | 16,862,870 |
| 2024-05-21 | $22.21 | $22.31 | $21.67 | $21.82 | $21.82 | 15,490,930 |
| 2024-05-20 | $22.29 | $22.76 | $21.96 | $22.13 | $22.13 | 19,431,300 |
| 2024-05-17 | $22.08 | $22.48 | $21.78 | $22.22 | $22.22 | 20,646,610 |
| 2024-05-16 | $22.15 | $22.67 | $21.63 | $22.21 | $22.21 | 25,333,610 |
| 2024-05-15 | $22.06 | $22.76 | $21.65 | $22.24 | $22.24 | 30,730,940 |
| 2024-05-14 | $22.21 | $23.15 | $22.00 | $22.46 | $22.46 | 36,477,230 |
| 2024-05-13 | $23.72 | $23.75 | $22.02 | $22.21 | $22.21 | 60,909,850 |
| 2024-05-10 | $20.81 | $21.88 | $20.80 | $21.71 | $21.71 | 60,878,440 |
| 2024-05-09 | $19.92 | $21.31 | $19.91 | $20.90 | $20.90 | 39,713,100 |
| 2024-05-08 | $20.22 | $20.47 | $19.82 | $19.96 | $19.96 | 21,141,610 |
| 2024-05-07 | $20.39 | $20.53 | $20.16 | $20.33 | $20.33 | 18,718,920 |
| 2024-05-06 | $20.08 | $20.75 | $19.96 | $20.42 | $20.42 | 29,187,730 |
| 2024-04-30 | $19.92 | $20.00 | $19.63 | $19.75 | $19.75 | 18,590,330 |
| 2024-04-29 | $19.10 | $20.24 | $19.08 | $19.95 | $19.95 | 35,745,710 |
| 2024-04-26 | $18.00 | $19.16 | $17.95 | $19.16 | $19.16 | 35,373,060 |
| 2024-04-25 | $18.01 | $18.55 | $17.96 | $18.24 | $18.24 | 20,412,080 |
| 2024-04-24 | $18.30 | $18.36 | $17.92 | $18.17 | $18.17 | 18,266,280 |
| 2024-04-23 | $18.21 | $18.64 | $17.88 | $18.46 | $18.46 | 23,903,790 |
| 2024-04-22 | $18.13 | $18.58 | $17.92 | $18.17 | $18.17 | 17,365,770 |
| 2024-04-19 | $18.55 | $18.74 | $18.14 | $18.18 | $18.18 | 23,027,710 |
| 2024-04-18 | $18.83 | $19.32 | $18.50 | $18.87 | $18.87 | 28,355,190 |
| 2024-04-17 | $18.38 | $19.08 | $18.31 | $19.00 | $19.00 | 33,659,990 |
| 2024-04-16 | $19.00 | $19.22 | $18.20 | $18.24 | $18.24 | 24,927,400 |
| 2024-04-15 | $19.00 | $19.35 | $18.66 | $19.02 | $19.02 | 22,846,000 |
| 2024-04-12 | $19.48 | $19.73 | $19.05 | $19.10 | $19.10 | 17,122,980 |
| 2024-04-11 | $19.57 | $19.85 | $19.36 | $19.38 | $19.38 | 19,496,060 |
| 2024-04-10 | $20.20 | $20.39 | $19.74 | $19.83 | $19.83 | 18,383,710 |
| 2024-04-09 | $19.62 | $20.39 | $19.41 | $20.37 | $20.37 | 25,749,240 |
| 2024-04-08 | $19.29 | $19.99 | $19.12 | $19.66 | $19.66 | 28,324,310 |
| 2024-04-03 | $20.45 | $20.83 | $20.33 | $20.39 | $20.39 | 20,347,920 |
| 2024-04-02 | $20.99 | $20.99 | $20.37 | $20.57 | $20.57 | 24,272,920 |
| 2024-04-01 | $20.46 | $21.02 | $20.42 | $21.01 | $21.01 | 29,699,510 |
| 2024-03-29 | $20.35 | $20.55 | $19.88 | $20.37 | $20.37 | 21,954,270 |
| 2024-03-28 | $20.35 | $20.66 | $20.05 | $20.43 | $20.43 | 25,189,340 |
| 2024-03-27 | $20.63 | $21.10 | $20.10 | $20.20 | $20.20 | 27,024,250 |
| 2024-03-26 | $21.10 | $21.25 | $20.63 | $20.84 | $20.84 | 25,025,070 |
| 2024-03-25 | $21.62 | $22.47 | $21.10 | $21.11 | $21.11 | 36,097,270 |
| 2024-03-22 | $22.10 | $22.21 | $21.26 | $21.27 | $21.27 | 32,799,270 |
| 2024-03-21 | $22.80 | $23.00 | $22.28 | $22.35 | $22.35 | 27,531,000 |
| 2024-03-20 | $22.80 | $23.33 | $22.64 | $22.85 | $22.85 | 26,030,800 |
| 2024-03-19 | $23.35 | $23.51 | $22.84 | $22.84 | $22.84 | 31,929,160 |
| 2024-03-18 | $22.99 | $23.67 | $22.30 | $23.60 | $23.60 | 46,078,100 |
| 2024-03-15 | $23.25 | $23.76 | $22.46 | $22.81 | $22.81 | 39,256,730 |
| 2024-03-14 | $24.40 | $24.90 | $23.00 | $23.20 | $23.20 | 60,509,140 |
| 2024-03-13 | $23.30 | $23.40 | $22.88 | $23.17 | $23.17 | 26,062,150 |
| 2024-03-12 | $23.26 | $24.05 | $23.26 | $23.42 | $23.42 | 35,838,770 |
| 2024-03-11 | $22.19 | $23.01 | $21.83 | $22.94 | $22.94 | 35,149,810 |
| 2024-03-08 | $21.89 | $22.33 | $21.75 | $21.93 | $21.93 | 30,644,750 |
| 2024-03-07 | $22.50 | $23.12 | $21.61 | $21.79 | $21.79 | 59,733,790 |
| 2024-03-06 | $24.18 | $24.54 | $23.69 | $24.27 | $24.27 | 21,921,220 |
| 2024-03-05 | $24.45 | $24.67 | $23.83 | $24.16 | $24.16 | 32,482,630 |
| 2024-03-04 | $23.23 | $25.80 | $23.23 | $24.87 | $24.87 | 53,946,200 |
| 2024-03-01 | $23.22 | $23.54 | $22.91 | $23.23 | $23.23 | 24,923,170 |
| 2024-02-29 | $21.91 | $23.35 | $21.90 | $23.35 | $23.35 | 36,296,950 |
| 2024-02-28 | $22.93 | $23.99 | $22.51 | $22.51 | $22.51 | 51,296,810 |
| 2024-02-27 | $22.21 | $22.66 | $21.95 | $22.65 | $22.65 | 27,231,270 |
| 2024-02-26 | $22.22 | $22.78 | $22.07 | $22.40 | $22.40 | 28,271,250 |
| 2024-02-23 | $22.15 | $22.38 | $21.68 | $22.16 | $22.16 | 23,280,060 |
| 2024-02-22 | $21.63 | $22.10 | $21.63 | $22.10 | $22.10 | 21,984,780 |
| 2024-02-21 | $21.40 | $22.51 | $21.23 | $21.94 | $21.94 | 38,052,600 |
| 2024-02-20 | $21.05 | $22.13 | $21.05 | $21.75 | $21.75 | 33,580,470 |
| 2024-02-19 | $20.92 | $21.30 | $20.62 | $21.27 | $21.27 | 34,782,770 |
| 2024-02-08 | $20.45 | $21.22 | $20.03 | $21.07 | $21.07 | 44,772,400 |
| 2024-02-07 | $20.89 | $21.57 | $20.33 | $20.70 | $20.70 | 47,884,120 |
| 2024-02-06 | $18.77 | $20.79 | $18.51 | $20.71 | $20.71 | 41,753,940 |
| 2024-02-05 | $19.27 | $19.90 | $18.50 | $19.16 | $19.16 | 42,976,370 |
| 2024-02-02 | $21.48 | $21.60 | $18.75 | $19.56 | $19.56 | 54,180,810 |
| 2024-02-01 | $20.95 | $22.10 | $20.95 | $21.27 | $21.27 | 29,150,250 |
| 2024-01-31 | $22.29 | $22.30 | $21.04 | $21.10 | $21.10 | 31,555,230 |
| 2024-01-30 | $21.85 | $23.05 | $21.85 | $22.53 | $22.53 | 31,296,560 |
| 2024-01-29 | $22.64 | $23.40 | $22.15 | $22.16 | $22.16 | 47,431,600 |
| 2024-01-26 | $25.04 | $25.54 | $21.77 | $22.01 | $22.01 | 62,930,700 |
| 2024-01-25 | $24.50 | $25.47 | $24.30 | $25.28 | $25.28 | 22,337,510 |
| 2024-01-24 | $25.10 | $25.18 | $23.70 | $24.76 | $24.76 | 20,583,820 |
| 2024-01-23 | $24.60 | $25.20 | $24.41 | $24.85 | $24.85 | 14,145,030 |
| 2024-01-22 | $25.50 | $25.68 | $24.38 | $24.61 | $24.61 | 17,124,460 |
| 2024-01-19 | $25.91 | $26.23 | $25.56 | $25.57 | $25.57 | 14,868,800 |
| 2024-01-18 | $25.28 | $26.28 | $25.20 | $26.23 | $26.23 | 21,476,370 |
| 2024-01-17 | $26.65 | $26.72 | $25.59 | $25.59 | $25.59 | 16,500,000 |
| 2024-01-16 | $26.67 | $26.93 | $26.11 | $26.81 | $26.81 | 16,391,220 |
| 2024-01-15 | $26.67 | $27.45 | $26.62 | $26.81 | $26.81 | 14,616,850 |
| 2024-01-12 | $27.36 | $27.94 | $26.80 | $26.98 | $26.98 | 21,319,340 |
| 2024-01-11 | $28.22 | $28.66 | $26.83 | $27.37 | $27.37 | 30,832,480 |
| 2024-01-10 | $26.20 | $26.84 | $25.83 | $26.10 | $26.10 | 15,994,120 |
| 2024-01-09 | $26.67 | $27.10 | $26.21 | $26.49 | $26.49 | 14,556,610 |
| 2024-01-08 | $27.15 | $27.30 | $26.45 | $26.58 | $26.58 | 14,405,060 |
| 2024-01-05 | $27.56 | $28.02 | $27.16 | $27.35 | $27.35 | 12,900,820 |
| 2024-01-04 | $27.77 | $27.94 | $27.07 | $27.57 | $27.57 | 16,502,550 |
| 2024-01-03 | $28.12 | $28.56 | $27.76 | $27.98 | $27.98 | 13,655,090 |
| 2024-01-02 | $28.90 | $28.90 | $27.80 | $28.27 | $28.27 | 18,034,440 |
| 2024-01-01 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-12-29 | $28.87 | $29.34 | $28.81 | $28.98 | $28.98 | 18,183,460 |
| 2023-12-28 | $27.63 | $29.19 | $27.57 | $29.02 | $29.02 | 25,569,560 |
| 2023-12-27 | $27.60 | $27.80 | $27.22 | $27.58 | $27.58 | 15,160,170 |
| 2023-12-26 | $29.18 | $29.24 | $26.00 | $27.58 | $27.58 | 32,754,320 |
| 2023-12-25 | $28.88 | $29.49 | $28.81 | $29.30 | $29.30 | 11,530,960 |
| 2023-12-22 | $29.45 | $29.74 | $28.71 | $29.10 | $29.10 | 20,553,900 |
| 2023-12-21 | $28.58 | $30.09 | $28.50 | $29.48 | $29.48 | 19,869,230 |
| 2023-12-20 | $29.50 | $29.83 | $29.05 | $29.10 | $29.10 | 11,847,020 |
| 2023-12-19 | $29.32 | $29.75 | $28.88 | $29.30 | $29.30 | 14,341,030 |
| 2023-12-18 | $29.19 | $30.20 | $29.03 | $29.53 | $29.53 | 14,255,030 |
| 2023-12-15 | $29.86 | $30.58 | $29.44 | $29.67 | $29.67 | 23,388,910 |
| 2023-12-14 | $29.27 | $30.65 | $29.27 | $29.70 | $29.70 | 33,228,600 |
| 2023-12-13 | $29.39 | $29.62 | $28.72 | $28.77 | $28.77 | 17,658,560 |
| 2023-12-12 | $29.65 | $29.68 | $29.00 | $29.42 | $29.42 | 16,916,190 |
| 2023-12-11 | $28.67 | $29.79 | $28.54 | $29.67 | $29.67 | 22,738,450 |
| 2023-12-08 | $28.92 | $29.16 | $28.50 | $29.15 | $29.15 | 22,128,940 |
| 2023-12-07 | $29.03 | $29.20 | $28.44 | $28.91 | $28.91 | 24,233,380 |
| 2023-12-06 | $29.29 | $29.80 | $29.00 | $29.39 | $29.39 | 24,284,670 |
| 2023-12-05 | $29.81 | $30.20 | $29.14 | $29.24 | $29.24 | 27,507,420 |
| 2023-12-04 | $32.90 | $32.90 | $29.77 | $29.87 | $29.87 | 49,095,380 |
| 2023-12-01 | $33.39 | $33.65 | $32.59 | $33.14 | $33.14 | 18,695,620 |
| 2023-11-30 | $32.76 | $33.63 | $32.70 | $33.40 | $33.40 | 19,987,370 |
| 2023-11-29 | $33.19 | $33.43 | $32.75 | $32.95 | $32.95 | 17,781,160 |
| 2023-11-28 | $32.26 | $33.64 | $32.12 | $33.18 | $33.18 | 30,967,640 |
| 2023-11-27 | $31.97 | $32.42 | $31.57 | $32.26 | $32.26 | 21,077,360 |
| 2023-11-24 | $32.56 | $32.60 | $31.90 | $32.13 | $32.13 | 16,813,880 |
| 2023-11-23 | $32.27 | $32.84 | $32.19 | $32.48 | $32.48 | 21,584,690 |
| 2023-11-22 | $33.40 | $33.63 | $32.10 | $32.16 | $32.16 | 32,978,050 |
| 2023-11-21 | $34.40 | $34.76 | $33.46 | $33.53 | $33.53 | 29,477,930 |
| 2023-11-20 | $34.35 | $34.82 | $33.70 | $34.33 | $34.33 | 26,336,690 |
| 2023-11-17 | $33.60 | $34.50 | $33.58 | $34.19 | $34.19 | 22,355,450 |
| 2023-11-16 | $35.07 | $35.50 | $33.83 | $33.87 | $33.87 | 35,508,060 |
| 2023-11-15 | $36.30 | $37.00 | $35.20 | $35.54 | $35.54 | 37,593,760 |
| 2023-11-14 | $34.75 | $35.37 | $34.40 | $34.84 | $34.84 | 21,587,090 |
| 2023-11-13 | $35.30 | $35.67 | $34.30 | $34.56 | $34.56 | 24,919,570 |
| 2023-11-10 | $34.21 | $35.18 | $34.13 | $34.76 | $34.76 | 24,318,790 |
| 2023-11-09 | $35.50 | $36.18 | $34.56 | $34.66 | $34.66 | 36,618,830 |
| 2023-11-08 | $35.02 | $36.98 | $35.02 | $35.94 | $35.94 | 43,034,920 |
| 2023-11-07 | $34.85 | $36.60 | $34.69 | $35.29 | $35.29 | 48,356,470 |
| 2023-11-06 | $33.73 | $35.99 | $33.21 | $35.13 | $35.13 | 60,577,740 |
| 2023-11-03 | $32.48 | $32.85 | $32.05 | $32.44 | $32.44 | 31,486,780 |
| 2023-11-02 | $32.94 | $33.31 | $32.38 | $32.48 | $32.48 | 32,855,850 |
| 2023-11-01 | $33.25 | $33.51 | $32.46 | $32.69 | $32.69 | 29,443,440 |
| 2023-10-31 | $33.10 | $34.08 | $32.42 | $33.25 | $33.25 | 48,721,540 |
| 2023-10-30 | $29.20 | $33.98 | $29.01 | $33.16 | $33.16 | 74,877,980 |
| 2023-10-27 | $27.38 | $29.68 | $27.18 | $29.45 | $29.45 | 37,144,560 |
| 2023-10-26 | $27.00 | $27.88 | $26.85 | $27.61 | $27.61 | 21,739,320 |
| 2023-10-25 | $28.94 | $29.29 | $27.50 | $27.55 | $27.55 | 29,436,140 |
| 2023-10-24 | $29.29 | $29.29 | $27.80 | $28.65 | $28.65 | 21,171,300 |
| 2023-10-23 | $28.89 | $29.52 | $28.41 | $29.07 | $29.07 | 18,187,660 |
| 2023-10-20 | $29.50 | $29.75 | $28.73 | $28.93 | $28.93 | 22,054,800 |
| 2023-10-19 | $30.23 | $30.64 | $29.80 | $29.82 | $29.82 | 20,067,370 |
| 2023-10-18 | $31.22 | $31.23 | $30.32 | $30.50 | $30.50 | 20,313,590 |
| 2023-10-17 | $31.47 | $32.08 | $31.15 | $31.57 | $31.57 | 17,931,500 |
| 2023-10-16 | $32.16 | $32.60 | $31.11 | $31.39 | $31.39 | 25,877,760 |
| 2023-10-13 | $32.01 | $32.69 | $31.90 | $32.04 | $32.04 | 22,721,080 |
| 2023-10-12 | $32.40 | $32.77 | $31.82 | $32.47 | $32.47 | 27,204,690 |
| 2023-10-11 | $30.10 | $32.88 | $30.10 | $32.22 | $32.22 | 44,167,210 |
| 2023-10-10 | $30.67 | $30.97 | $29.87 | $29.91 | $29.91 | 17,170,540 |
| 2023-10-09 | $30.46 | $30.76 | $29.76 | $30.66 | $30.66 | 28,284,520 |
| 2023-09-28 | $31.00 | $31.68 | $30.72 | $31.10 | $31.10 | 30,662,470 |
| 2023-09-27 | $29.27 | $31.01 | $29.18 | $30.85 | $30.85 | 40,742,400 |
| 2023-09-26 | $28.86 | $29.35 | $28.50 | $29.14 | $29.14 | 20,518,850 |
| 2023-09-25 | $27.69 | $29.19 | $27.59 | $28.98 | $28.98 | 35,251,540 |
| 2023-09-22 | $27.25 | $28.05 | $27.04 | $27.91 | $27.91 | 19,863,800 |
| 2023-09-21 | $27.71 | $28.01 | $27.36 | $27.45 | $27.45 | 14,392,230 |
| 2023-09-20 | $28.21 | $28.54 | $27.82 | $28.09 | $28.09 | 14,265,470 |
| 2023-09-19 | $28.61 | $29.12 | $28.08 | $28.37 | $28.37 | 16,986,720 |
| 2023-09-18 | $28.50 | $29.16 | $28.43 | $28.92 | $28.92 | 23,222,900 |
| 2023-09-15 | $27.35 | $29.45 | $26.99 | $28.72 | $28.72 | 39,092,770 |
| 2023-09-14 | $27.00 | $27.40 | $26.79 | $27.20 | $27.20 | 10,329,910 |
| 2023-09-13 | $27.45 | $27.77 | $26.87 | $27.21 | $27.21 | 13,541,830 |
| 2023-09-12 | $27.70 | $28.02 | $27.43 | $27.63 | $27.63 | 14,679,400 |
| 2023-09-11 | $27.00 | $28.31 | $26.84 | $27.77 | $27.77 | 22,033,630 |
| 2023-09-08 | $27.07 | $27.48 | $26.97 | $27.04 | $27.04 | 11,416,560 |
| 2023-09-07 | $27.80 | $28.03 | $27.10 | $27.12 | $27.12 | 15,049,120 |
| 2023-09-06 | $28.40 | $28.52 | $27.35 | $27.80 | $27.80 | 20,815,010 |
| 2023-09-05 | $29.36 | $29.37 | $28.48 | $28.70 | $28.70 | 21,244,490 |
| 2023-09-04 | $29.50 | $29.88 | $29.23 | $29.36 | $29.36 | 17,627,020 |
| 2023-09-01 | $30.13 | $30.25 | $29.26 | $29.44 | $29.44 | 13,476,110 |
| 2023-08-31 | $30.03 | $30.22 | $29.71 | $29.80 | $29.80 | 14,850,000 |
| 2023-08-30 | $29.96 | $30.49 | $29.51 | $30.26 | $30.26 | 23,671,760 |
| 2023-08-29 | $28.80 | $30.35 | $28.63 | $30.03 | $30.03 | 33,716,590 |
| 2023-08-28 | $30.80 | $30.92 | $28.63 | $28.85 | $28.85 | 32,691,470 |
| 2023-08-25 | $28.25 | $29.00 | $27.88 | $28.34 | $28.34 | 23,480,790 |
| 2023-08-24 | $26.86 | $28.75 | $26.81 | $28.53 | $28.53 | 28,421,250 |
| 2023-08-23 | $27.37 | $27.79 | $26.72 | $26.74 | $26.74 | 13,295,160 |
| 2023-08-22 | $27.51 | $27.75 | $26.80 | $27.54 | $27.54 | 17,411,350 |
| 2023-08-21 | $27.46 | $28.06 | $27.02 | $27.39 | $27.39 | 15,396,640 |
| 2023-08-18 | $28.23 | $28.47 | $27.18 | $27.18 | $27.18 | 19,109,350 |
| 2023-08-17 | $28.40 | $28.70 | $27.70 | $28.28 | $28.28 | 19,882,760 |
| 2023-08-16 | $28.71 | $29.28 | $28.42 | $28.42 | $28.42 | 14,819,620 |
| 2023-08-15 | $29.26 | $29.35 | $28.39 | $29.00 | $29.00 | 19,712,230 |
| 2023-08-14 | $28.93 | $29.45 | $28.55 | $29.34 | $29.34 | 22,130,000 |
| 2023-08-11 | $30.51 | $30.98 | $29.50 | $29.50 | $29.50 | 28,508,320 |
| 2023-08-10 | $29.80 | $30.72 | $29.43 | $30.51 | $30.51 | 30,469,790 |
| 2023-08-09 | $28.46 | $30.48 | $28.35 | $30.16 | $30.16 | 43,360,160 |
| 2023-08-08 | $28.58 | $29.13 | $28.35 | $28.73 | $28.73 | 20,624,660 |
| 2023-08-07 | $29.04 | $29.46 | $28.65 | $28.82 | $28.82 | 25,458,120 |
| 2023-08-04 | $29.61 | $29.94 | $29.20 | $29.37 | $29.37 | 34,573,140 |
| 2023-08-03 | $28.28 | $30.08 | $28.03 | $30.00 | $30.00 | 53,152,540 |
| 2023-08-02 | $28.01 | $28.28 | $27.67 | $28.07 | $28.07 | 27,721,470 |
| 2023-08-01 | $29.15 | $29.35 | $28.08 | $28.32 | $28.32 | 44,768,890 |
| 2023-07-31 | $26.86 | $29.19 | $26.71 | $28.30 | $28.30 | 73,698,660 |
| 2023-07-28 | $25.60 | $26.26 | $25.01 | $26.23 | $26.23 | 33,945,910 |
| 2023-07-27 | $25.73 | $25.94 | $25.40 | $25.86 | $25.86 | 18,661,310 |
| 2023-07-26 | $38.33 | $39.50 | $38.23 | $38.86 | $25.71 | 16,183,290 |
| 2023-07-25 | $38.34 | $38.70 | $37.93 | $38.58 | $25.52 | 14,707,890 |
| 2023-07-24 | $37.80 | $38.70 | $37.50 | $37.87 | $25.05 | 11,468,200 |
| 2023-07-21 | $37.39 | $39.00 | $37.08 | $37.85 | $25.04 | 20,254,200 |
| 2023-07-20 | $37.90 | $38.37 | $37.21 | $37.35 | $24.71 | 12,554,050 |
| 2023-07-19 | $38.70 | $39.07 | $37.38 | $37.83 | $25.03 | 18,135,660 |
| 2023-07-18 | $38.58 | $39.07 | $37.93 | $38.87 | $25.71 | 11,074,390 |
| 2023-07-17 | $39.35 | $39.36 | $38.32 | $38.66 | $25.58 | 11,525,780 |
| 2023-07-14 | $40.21 | $40.66 | $39.82 | $39.98 | $26.45 | 13,508,170 |
| 2023-07-13 | $38.68 | $40.80 | $38.61 | $40.21 | $26.60 | 24,443,130 |
| 2023-07-12 | $39.09 | $39.10 | $38.20 | $38.28 | $25.32 | 8,010,910 |
| 2023-07-11 | $38.84 | $39.17 | $38.37 | $39.06 | $25.84 | 8,319,240 |
| 2023-07-10 | $38.56 | $39.56 | $38.56 | $38.70 | $25.60 | 10,867,900 |
| 2023-07-07 | $38.65 | $38.96 | $38.27 | $38.28 | $25.32 | 8,400,830 |
| 2023-07-06 | $39.47 | $39.47 | $38.67 | $38.94 | $25.76 | 11,102,570 |
| 2023-07-05 | $39.82 | $40.14 | $39.25 | $39.62 | $26.21 | 11,499,850 |
| 2023-07-04 | $38.63 | $40.24 | $38.32 | $40.05 | $26.50 | 18,567,000 |
| 2023-07-03 | $38.56 | $39.06 | $38.07 | $38.86 | $25.71 | 13,871,860 |
| 2023-06-30 | $37.77 | $38.98 | $37.53 | $38.28 | $25.32 | 16,356,480 |
| 2023-06-29 | $39.05 | $39.10 | $37.77 | $37.84 | $25.03 | 20,983,060 |
| 2023-06-28 | $39.91 | $40.06 | $38.80 | $38.94 | $25.76 | 17,378,540 |
| 2023-06-27 | $40.15 | $40.65 | $39.72 | $40.30 | $26.66 | 13,273,940 |
| 2023-06-26 | $39.00 | $40.90 | $38.88 | $40.26 | $40.26 | 23,023,720 |
| 2023-06-21 | $44.34 | $44.47 | $39.50 | $39.65 | $39.65 | 46,959,350 |
| 2023-06-20 | $46.57 | $47.09 | $44.54 | $44.60 | $44.60 | 19,282,920 |
| 2023-06-19 | $47.80 | $47.94 | $46.38 | $46.48 | $46.48 | 11,365,180 |
| 2023-06-16 | $47.47 | $48.47 | $47.00 | $47.96 | $47.96 | 18,227,250 |
| 2023-06-15 | $44.99 | $47.48 | $44.99 | $47.37 | $47.37 | 26,916,630 |
| 2023-06-14 | $45.80 | $46.59 | $44.71 | $44.74 | $44.74 | 12,783,510 |
| 2023-06-13 | $45.74 | $46.88 | $45.25 | $45.58 | $45.58 | 10,084,740 |
| 2023-06-12 | $45.84 | $47.27 | $45.05 | $45.74 | $45.74 | 13,539,930 |
| 2023-06-09 | $43.51 | $46.60 | $43.35 | $45.97 | $45.97 | 26,689,730 |
| 2023-06-08 | $44.60 | $45.28 | $43.24 | $43.76 | $43.76 | 17,194,250 |
| 2023-06-07 | $45.33 | $46.00 | $44.44 | $44.69 | $44.69 | 11,236,490 |
| 2023-06-06 | $46.61 | $46.65 | $45.15 | $45.31 | $45.31 | 9,811,140 |
| 2023-06-05 | $48.60 | $48.68 | $46.12 | $46.45 | $46.45 | 15,873,880 |
| 2023-06-02 | $49.16 | $49.31 | $47.69 | $48.70 | $48.70 | 12,073,900 |
| 2023-06-01 | $46.10 | $49.95 | $45.73 | $48.32 | $48.32 | 28,601,750 |
| 2023-05-31 | $45.73 | $47.44 | $45.60 | $46.10 | $46.10 | 11,279,560 |
| 2023-05-30 | $45.14 | $46.23 | $44.29 | $46.10 | $46.10 | 11,252,550 |
| 2023-05-29 | $45.19 | $45.60 | $44.15 | $45.52 | $45.52 | 13,204,320 |
| 2023-05-26 | $46.99 | $47.32 | $45.16 | $45.18 | $45.18 | 13,245,770 |
| 2023-05-25 | $47.40 | $47.64 | $46.53 | $47.10 | $47.10 | 8,415,870 |
| 2023-05-24 | $47.60 | $48.43 | $47.17 | $47.33 | $47.33 | 8,009,590 |
| 2023-05-23 | $48.40 | $49.50 | $47.80 | $48.00 | $48.00 | 13,338,390 |
| 2023-05-22 | $47.70 | $49.54 | $47.10 | $48.41 | $48.41 | 15,050,180 |
| 2023-05-19 | $47.70 | $48.40 | $46.84 | $47.69 | $47.69 | 9,277,410 |
| 2023-05-18 | $48.50 | $49.11 | $47.45 | $47.85 | $47.85 | 9,263,970 |
| 2023-05-17 | $49.53 | $49.91 | $48.13 | $48.46 | $48.46 | 10,941,350 |
| 2023-05-16 | $49.98 | $50.61 | $49.13 | $50.08 | $50.08 | 14,342,020 |
| 2023-05-15 | $45.99 | $50.53 | $45.56 | $50.00 | $50.00 | 19,202,610 |
| 2023-05-12 | $47.42 | $48.32 | $45.98 | $46.01 | $46.01 | 11,090,730 |
| 2023-05-11 | $46.80 | $49.00 | $46.24 | $47.63 | $47.63 | 21,407,080 |
| 2023-05-10 | $46.28 | $47.20 | $45.55 | $46.35 | $46.35 | 11,170,310 |
| 2023-05-09 | $47.86 | $48.21 | $45.88 | $45.98 | $45.98 | 11,572,090 |
| 2023-05-08 | $47.30 | $48.62 | $46.16 | $48.07 | $48.07 | 13,413,190 |
| 2023-05-05 | $47.40 | $47.85 | $46.80 | $47.15 | $47.15 | 7,695,830 |
| 2023-05-04 | $48.15 | $49.11 | $47.15 | $47.20 | $47.20 | 11,263,560 |
| 2023-05-03 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2023-05-02 | $48.96 | $48.96 | $48.96 | $48.96 | $48.96 | 0 |
| 2023-04-28 | $47.18 | $50.32 | $47.00 | $48.96 | $48.96 | 23,799,200 |
| 2023-04-27 | $46.53 | $46.99 | $45.09 | $45.35 | $45.35 | 14,300,970 |
| 2023-04-26 | $45.60 | $47.56 | $45.60 | $46.45 | $46.45 | 12,212,710 |
| 2023-04-25 | $49.41 | $49.73 | $45.29 | $45.60 | $45.60 | 24,650,940 |
| 2023-04-24 | $50.67 | $51.70 | $49.10 | $49.40 | $49.40 | 12,240,720 |
| 2023-04-21 | $52.64 | $52.81 | $50.56 | $50.98 | $50.98 | 12,978,570 |
| 2023-04-20 | $53.21 | $54.20 | $52.23 | $52.67 | $52.67 | 8,876,190 |
| 2023-04-19 | $54.36 | $54.91 | $52.33 | $53.36 | $53.36 | 11,307,940 |
| 2023-04-18 | $54.70 | $55.50 | $53.00 | $54.59 | $54.59 | 12,746,340 |
| 2023-04-17 | $54.85 | $56.26 | $54.54 | $55.64 | $55.64 | 12,784,670 |
| 2023-04-14 | $55.00 | $58.88 | $54.97 | $55.50 | $55.50 | 27,326,970 |
| 2023-04-13 | $50.83 | $55.40 | $50.52 | $54.30 | $54.30 | 21,969,690 |
| 2023-04-12 | $52.00 | $52.47 | $50.99 | $51.17 | $51.17 | 11,004,860 |
| 2023-04-11 | $52.25 | $53.16 | $51.33 | $52.00 | $52.00 | 12,063,360 |
| 2023-04-10 | $52.46 | $53.22 | $52.01 | $52.23 | $52.23 | 12,323,510 |
| 2023-04-07 | $50.48 | $52.94 | $49.59 | $52.45 | $52.45 | 18,957,120 |
| 2023-04-06 | $47.39 | $50.52 | $47.27 | $50.13 | $50.13 | 20,926,210 |
| 2023-04-05 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 0 |
| 2023-04-04 | $48.66 | $48.91 | $46.91 | $47.75 | $47.75 | 20,636,680 |
| 2023-04-03 | $48.38 | $49.37 | $47.63 | $48.72 | $48.72 | 29,652,230 |
| 2023-03-31 | $53.88 | $53.93 | $46.39 | $48.97 | $48.97 | 54,358,860 |
| 2023-03-30 | $57.20 | $57.70 | $56.22 | $57.05 | $57.05 | 7,972,920 |
| 2023-03-29 | $58.00 | $58.38 | $56.76 | $56.94 | $56.94 | 12,543,750 |
| 2023-03-28 | $59.38 | $60.15 | $57.68 | $58.53 | $58.53 | 15,886,470 |
| 2023-03-27 | $57.51 | $60.64 | $56.86 | $59.27 | $59.27 | 20,255,190 |
| 2023-03-24 | $58.33 | $59.09 | $57.50 | $57.78 | $57.78 | 10,349,720 |
| 2023-03-23 | $57.50 | $59.19 | $57.34 | $58.32 | $58.32 | 12,211,860 |
| 2023-03-22 | $57.50 | $58.49 | $57.03 | $58.08 | $58.08 | 15,277,070 |
| 2023-03-21 | $53.92 | $57.80 | $53.88 | $57.47 | $57.47 | 24,772,540 |
| 2023-03-20 | $53.07 | $54.60 | $51.72 | $53.66 | $53.66 | 15,728,610 |
| 2023-03-17 | $54.49 | $54.91 | $52.97 | $53.07 | $53.07 | 12,837,930 |
| 2023-03-16 | $55.19 | $56.25 | $53.73 | $54.00 | $54.00 | 13,535,630 |
| 2023-03-15 | $56.66 | $57.85 | $55.86 | $55.95 | $55.95 | 12,239,520 |
| 2023-03-14 | $55.08 | $56.94 | $54.81 | $56.25 | $56.25 | 17,187,030 |
| 2023-03-13 | $56.22 | $56.22 | $54.54 | $55.09 | $55.09 | 22,099,680 |
| 2023-03-10 | $56.65 | $57.64 | $55.84 | $57.21 | $57.21 | 14,968,870 |
| 2023-03-09 | $57.89 | $58.36 | $57.20 | $57.43 | $57.43 | 11,299,070 |
| 2023-03-08 | $58.31 | $59.39 | $57.36 | $57.89 | $57.89 | 11,604,380 |
| 2023-03-07 | $57.87 | $60.09 | $57.69 | $58.20 | $58.20 | 20,675,840 |
| 2023-03-06 | $60.30 | $60.50 | $57.58 | $57.93 | $57.93 | 21,604,680 |
| 2023-03-03 | $59.16 | $61.36 | $59.16 | $60.12 | $60.12 | 16,160,410 |
| 2023-03-02 | $60.24 | $60.75 | $58.76 | $58.88 | $58.88 | 13,550,910 |
| 2023-03-01 | $59.96 | $60.90 | $58.43 | $60.57 | $60.57 | 15,015,710 |
| 2023-02-28 | $59.90 | $61.13 | $59.00 | $59.77 | $59.77 | 13,480,290 |
| 2023-02-27 | $60.00 | $60.65 | $59.37 | $59.75 | $59.75 | 10,919,350 |
| 2023-02-24 | $63.00 | $63.01 | $60.00 | $60.24 | $60.24 | 21,405,480 |
| 2023-02-23 | $61.40 | $63.98 | $61.22 | $63.21 | $63.21 | 17,029,340 |
| 2023-02-22 | $61.29 | $62.64 | $60.75 | $61.42 | $61.42 | 14,058,690 |
| 2023-02-21 | $64.11 | $64.11 | $61.38 | $61.82 | $61.82 | 17,451,290 |
| 2023-02-20 | $63.32 | $64.25 | $62.10 | $64.25 | $64.25 | 12,830,200 |
| 2023-02-17 | $65.00 | $65.71 | $63.77 | $63.77 | $63.77 | 10,429,040 |
| 2023-02-16 | $66.00 | $67.45 | $64.72 | $65.00 | $65.00 | 11,722,540 |
| 2023-02-15 | $67.39 | $67.40 | $65.41 | $65.88 | $65.88 | 12,049,390 |
| 2023-02-14 | $68.51 | $68.87 | $66.42 | $67.45 | $67.45 | 18,337,470 |
| 2023-02-13 | $70.36 | $71.77 | $67.90 | $68.68 | $68.68 | 19,727,050 |
| 2023-02-10 | $71.50 | $71.78 | $69.73 | $70.56 | $70.56 | 8,901,500 |
| 2023-02-09 | $70.83 | $72.50 | $70.21 | $71.50 | $71.50 | 9,971,570 |
| 2023-02-08 | $71.10 | $74.00 | $71.09 | $71.12 | $71.12 | 7,698,720 |
| 2023-02-07 | $71.50 | $72.42 | $70.30 | $70.95 | $70.95 | 8,109,780 |
| 2023-02-06 | $74.03 | $74.30 | $69.80 | $71.00 | $71.00 | 16,875,060 |
| 2023-02-03 | $75.41 | $76.10 | $72.86 | $74.72 | $74.72 | 10,023,750 |
| 2023-02-02 | $72.50 | $77.66 | $71.81 | $76.00 | $76.00 | 17,663,740 |
| 2023-02-01 | $74.20 | $74.30 | $69.08 | $72.76 | $72.76 | 28,707,760 |
| 2023-01-31 | $79.80 | $79.80 | $73.83 | $74.20 | $74.20 | 30,861,720 |
| 2023-01-30 | $82.00 | $85.37 | $81.54 | $81.80 | $81.80 | 8,817,790 |
| 2023-01-20 | $82.58 | $84.58 | $82.28 | $82.70 | $82.70 | 7,322,150 |
| 2023-01-19 | $77.66 | $85.00 | $77.03 | $83.00 | $83.00 | 13,795,170 |
| 2023-01-18 | $79.40 | $80.27 | $77.13 | $78.03 | $78.03 | 7,931,600 |
| 2023-01-17 | $80.89 | $81.58 | $79.20 | $79.80 | $79.80 | 8,825,210 |
| 2023-01-16 | $76.20 | $84.91 | $75.89 | $80.88 | $80.88 | 18,248,340 |
| 2023-01-13 | $76.22 | $76.99 | $74.45 | $75.85 | $75.85 | 9,174,970 |
| 2023-01-12 | $74.49 | $77.50 | $74.27 | $76.16 | $76.16 | 10,762,260 |
| 2023-01-11 | $73.25 | $75.87 | $72.70 | $74.55 | $74.55 | 10,735,140 |
| 2023-01-10 | $72.00 | $74.41 | $70.93 | $73.14 | $73.14 | 8,217,660 |
| 2023-01-09 | $72.30 | $73.18 | $70.98 | $71.89 | $71.89 | 9,316,590 |
| 2023-01-06 | $72.55 | $73.50 | $71.50 | $71.95 | $71.95 | 9,523,430 |
| 2023-01-05 | $69.90 | $75.26 | $69.70 | $73.00 | $73.00 | 17,368,700 |
| 2023-01-04 | $68.00 | $71.33 | $67.39 | $70.07 | $70.07 | 13,485,280 |
| 2023-01-03 | $67.99 | $68.87 | $66.51 | $67.40 | $67.40 | 8,351,430 |
| 2023-01-02 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2022-12-30 | $67.00 | $68.50 | $66.64 | $68.00 | $68.00 | 8,189,210 |
| 2022-12-29 | $64.23 | $68.66 | $63.74 | $67.46 | $67.46 | 13,425,480 |
| 2022-12-28 | $64.36 | $65.65 | $64.24 | $64.30 | $64.30 | 9,795,620 |
| 2022-12-27 | $61.14 | $65.77 | $60.61 | $64.31 | $64.31 | 11,057,220 |
| 2022-12-26 | $60.60 | $61.83 | $60.31 | $60.79 | $60.79 | 5,026,580 |
| 2022-12-23 | $59.80 | $61.95 | $59.10 | $60.82 | $60.82 | 5,902,880 |
| 2022-12-22 | $58.20 | $62.47 | $57.84 | $60.38 | $60.38 | 11,826,670 |
| 2022-12-21 | $58.01 | $58.80 | $57.13 | $58.23 | $58.23 | 5,104,290 |
| 2022-12-20 | $59.48 | $59.59 | $57.65 | $57.88 | $57.88 | 5,311,810 |
| 2022-12-19 | $61.20 | $61.50 | $58.89 | $59.32 | $59.32 | 6,972,420 |
| 2022-12-16 | $60.88 | $62.21 | $60.44 | $61.17 | $61.17 | 6,353,980 |
| 2022-12-15 | $62.03 | $62.45 | $61.00 | $61.00 | $61.00 | 6,335,770 |
| 2022-12-14 | $62.35 | $64.06 | $62.05 | $62.05 | $62.05 | 6,012,230 |
| 2022-12-13 | $63.09 | $63.66 | $61.65 | $62.34 | $62.34 | 6,485,770 |
| 2022-12-12 | $64.20 | $64.80 | $62.50 | $63.08 | $63.08 | 9,792,400 |
| 2022-12-09 | $66.15 | $66.40 | $64.00 | $64.41 | $64.41 | 9,033,720 |
| 2022-12-08 | $65.88 | $66.60 | $64.66 | $65.98 | $65.98 | 6,184,700 |
| 2022-12-07 | $65.83 | $68.87 | $65.36 | $66.22 | $66.22 | 9,090,140 |
| 2022-12-06 | $65.30 | $69.25 | $64.30 | $66.41 | $66.41 | 10,145,130 |
| 2022-12-05 | $65.80 | $67.42 | $65.11 | $65.51 | $65.51 | 7,025,040 |
| 2022-12-01 | $65.50 | $68.30 | $64.44 | $66.63 | $66.63 | 12,614,170 |
| 2022-11-30 | $64.71 | $65.43 | $63.60 | $64.12 | $64.12 | 6,211,890 |
| 2022-11-29 | $64.60 | $66.35 | $64.33 | $64.99 | $64.99 | 9,283,130 |
| 2022-11-28 | $64.00 | $65.45 | $61.98 | $64.76 | $64.76 | 11,260,340 |
| 2022-11-25 | $66.50 | $67.49 | $64.00 | $66.55 | $66.55 | 5,558,250 |
| 2022-11-24 | $65.60 | $68.10 | $65.46 | $66.78 | $66.78 | 8,797,430 |
| 2022-11-23 | $66.50 | $67.47 | $63.73 | $65.31 | $65.31 | 12,928,260 |
| 2022-11-22 | $68.67 | $70.34 | $66.45 | $66.93 | $66.93 | 9,341,470 |
| 2022-11-21 | $68.51 | $69.99 | $67.49 | $69.00 | $69.00 | 7,452,900 |
| 2022-11-18 | $71.99 | $73.58 | $69.56 | $69.66 | $69.66 | 10,072,670 |
| 2022-11-17 | $72.00 | $72.98 | $69.90 | $72.49 | $72.49 | 12,112,570 |
| 2022-11-16 | $68.82 | $75.36 | $67.06 | $73.05 | $73.05 | 18,949,580 |
| 2022-11-15 | $67.29 | $70.58 | $65.31 | $68.80 | $68.80 | 16,177,700 |
| 2022-11-14 | $66.78 | $70.50 | $65.93 | $67.41 | $67.41 | 20,072,830 |
| 2022-11-11 | $67.50 | $70.30 | $65.49 | $66.08 | $66.08 | 29,795,850 |
| 2022-11-10 | $64.52 | $66.07 | $62.61 | $63.03 | $63.03 | 14,589,560 |
| 2022-11-09 | $67.13 | $67.76 | $64.12 | $65.50 | $65.50 | 16,616,080 |
| 2022-11-08 | $69.11 | $72.94 | $66.13 | $67.12 | $67.12 | 20,034,170 |
| 2022-11-07 | $65.50 | $70.56 | $64.20 | $70.55 | $70.55 | 19,126,780 |
| 2022-11-04 | $60.65 | $66.70 | $58.99 | $65.50 | $65.50 | 21,412,760 |
| 2022-11-03 | $57.53 | $62.50 | $56.53 | $60.70 | $60.70 | 21,831,160 |
| 2022-11-02 | $57.10 | $60.47 | $56.54 | $58.57 | $58.57 | 24,994,300 |
| 2022-11-01 | $52.70 | $58.00 | $52.25 | $57.75 | $57.75 | 20,932,320 |
| 2022-10-31 | $55.99 | $55.99 | $51.41 | $52.00 | $52.00 | 19,433,330 |
| 2022-10-28 | $53.73 | $58.25 | $53.43 | $56.16 | $56.16 | 22,476,970 |
| 2022-10-27 | $53.41 | $55.88 | $51.79 | $54.33 | $54.33 | 18,333,790 |
| 2022-10-26 | $47.55 | $55.24 | $47.32 | $52.64 | $52.64 | 26,467,940 |
| 2022-10-25 | $48.98 | $49.32 | $46.57 | $46.85 | $46.85 | 14,050,600 |
| 2022-10-24 | $52.20 | $52.50 | $48.36 | $48.61 | $48.61 | 13,250,680 |
| 2022-10-21 | $55.00 | $56.07 | $51.71 | $52.20 | $52.20 | 15,415,660 |
| 2022-10-20 | $55.44 | $58.15 | $55.25 | $55.41 | $55.41 | 10,779,600 |
| 2022-10-19 | $57.23 | $57.70 | $55.80 | $56.12 | $56.12 | 8,011,280 |
| 2022-10-18 | $57.18 | $58.80 | $55.86 | $57.61 | $57.61 | 10,784,580 |
| 2022-10-17 | $58.90 | $60.01 | $56.40 | $56.80 | $56.80 | 14,124,890 |
| 2022-10-14 | $51.40 | $60.88 | $51.00 | $58.96 | $58.96 | 22,167,960 |
| 2022-10-13 | $49.90 | $52.74 | $49.33 | $51.08 | $51.08 | 8,465,420 |
| 2022-10-12 | $49.63 | $49.89 | $48.14 | $49.88 | $49.88 | 7,490,570 |
| 2022-10-11 | $52.17 | $52.35 | $49.08 | $49.61 | $49.61 | 9,256,460 |
| 2022-10-10 | $54.50 | $55.07 | $51.81 | $52.02 | $52.02 | 6,919,100 |
| 2022-09-30 | $53.90 | $55.49 | $53.17 | $54.05 | $54.05 | 6,322,140 |
| 2022-09-29 | $54.00 | $56.34 | $53.71 | $54.27 | $54.27 | 8,230,930 |
| 2022-09-28 | $54.37 | $55.32 | $53.07 | $53.42 | $53.42 | 7,500,490 |
| 2022-09-27 | $51.69 | $54.60 | $50.49 | $54.26 | $54.26 | 13,174,020 |
| 2022-09-26 | $51.00 | $52.67 | $50.53 | $51.50 | $51.50 | 7,817,730 |
| 2022-09-23 | $51.53 | $51.88 | $50.11 | $51.24 | $51.24 | 8,292,780 |
| 2022-09-22 | $52.20 | $52.87 | $51.25 | $51.53 | $51.53 | 7,915,200 |
| 2022-09-21 | $53.79 | $54.40 | $51.95 | $52.85 | $52.85 | 8,194,030 |
| 2022-09-20 | $55.00 | $55.11 | $52.83 | $54.10 | $54.10 | 8,457,090 |
| 2022-09-19 | $55.32 | $56.10 | $54.32 | $55.09 | $55.09 | 6,513,340 |
| 2022-09-16 | $57.79 | $58.44 | $55.06 | $55.06 | $55.06 | 7,584,790 |
| 2022-09-15 | $58.64 | $61.57 | $57.05 | $57.81 | $57.81 | 13,686,460 |
| 2022-09-14 | $55.00 | $57.50 | $55.00 | $57.25 | $57.25 | 12,939,180 |
| 2022-09-13 | $64.01 | $64.01 | $55.20 | $55.76 | $55.76 | 22,690,160 |
| 2022-09-12 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 0 |
| 2022-09-09 | $62.76 | $65.24 | $61.90 | $64.80 | $64.80 | 8,398,610 |
| 2022-09-08 | $63.04 | $64.09 | $61.45 | $61.80 | $61.80 | 3,816,620 |
| 2022-09-07 | $62.80 | $63.54 | $62.38 | $62.80 | $62.80 | 3,921,940 |
| 2022-09-06 | $64.57 | $64.60 | $62.54 | $63.25 | $63.25 | 5,099,870 |
| 2022-09-05 | $65.91 | $65.91 | $62.48 | $63.60 | $63.60 | 8,317,740 |
| 2022-09-02 | $66.31 | $66.98 | $64.97 | $65.55 | $65.55 | 6,255,830 |
| 2022-09-01 | $67.99 | $69.18 | $65.70 | $65.80 | $65.80 | 5,250,680 |
| 2022-08-31 | $66.51 | $68.85 | $65.99 | $68.05 | $68.05 | 6,159,260 |
| 2022-08-30 | $66.79 | $67.24 | $64.84 | $66.45 | $66.45 | 4,449,940 |
| 2022-08-29 | $67.63 | $68.77 | $65.80 | $66.88 | $66.88 | 4,500,770 |
| 2022-08-26 | $67.00 | $69.91 | $66.36 | $68.50 | $68.50 | 4,949,180 |
| 2022-08-25 | $65.99 | $67.54 | $65.56 | $66.80 | $66.80 | 4,765,060 |
| 2022-08-24 | $66.38 | $68.99 | $64.40 | $66.38 | $66.38 | 12,988,120 |
| 2022-08-23 | $72.30 | $72.62 | $70.02 | $70.46 | $70.46 | 3,413,880 |
| 2022-08-22 | $71.62 | $72.88 | $69.23 | $72.30 | $72.30 | 4,571,410 |
| 2022-08-19 | $72.23 | $72.99 | $71.50 | $71.66 | $71.66 | 3,054,450 |
| 2022-08-18 | $74.48 | $74.48 | $72.30 | $72.54 | $72.54 | 4,266,620 |
| 2022-08-17 | $75.34 | $75.88 | $73.52 | $74.51 | $74.51 | 3,707,340 |
| 2022-08-16 | $75.07 | $75.83 | $74.65 | $75.12 | $75.12 | 3,508,030 |
| 2022-08-15 | $76.80 | $76.80 | $74.58 | $75.19 | $75.19 | 3,232,930 |
| 2022-08-12 | $75.94 | $77.50 | $75.02 | $76.96 | $76.96 | 3,939,270 |
| 2022-08-11 | $73.53 | $76.62 | $73.14 | $76.62 | $76.62 | 6,099,720 |
| 2022-08-10 | $75.14 | $75.69 | $72.72 | $72.97 | $72.97 | 5,799,360 |
| 2022-08-09 | $75.74 | $76.08 | $74.65 | $75.33 | $75.33 | 5,825,270 |
| 2022-08-08 | $73.50 | $77.98 | $72.55 | $75.15 | $75.15 | 14,225,990 |
| 2022-08-05 | $78.00 | $81.86 | $78.00 | $79.47 | $79.47 | 7,929,910 |
| 2022-08-04 | $77.60 | $80.00 | $77.23 | $77.92 | $77.92 | 6,073,180 |
| 2022-08-03 | $76.74 | $78.27 | $76.01 | $76.91 | $76.91 | 5,133,120 |
| 2022-08-02 | $77.00 | $78.94 | $75.63 | $76.80 | $76.80 | 5,496,120 |
| 2022-08-01 | $77.60 | $78.52 | $75.22 | $78.29 | $78.29 | 4,742,690 |
| 2022-07-29 | $82.13 | $82.15 | $77.00 | $77.49 | $77.49 | 14,076,520 |
| 2022-07-28 | $82.49 | $84.15 | $81.45 | $82.38 | $82.38 | 4,170,070 |
| 2022-07-27 | $84.11 | $84.55 | $81.43 | $82.37 | $82.37 | 6,265,840 |
| 2022-07-26 | $84.10 | $85.98 | $83.30 | $84.14 | $84.14 | 3,379,680 |
| 2022-07-25 | $84.30 | $85.33 | $82.63 | $84.37 | $84.37 | 4,623,420 |
| 2022-07-22 | $86.60 | $87.05 | $83.65 | $84.40 | $84.40 | 5,195,070 |
| 2022-07-21 | $83.89 | $88.18 | $83.58 | $85.56 | $85.56 | 8,628,150 |
| 2022-07-20 | $83.52 | $86.55 | $82.90 | $83.88 | $83.88 | 8,337,840 |
| 2022-07-19 | $85.03 | $86.00 | $82.10 | $82.95 | $82.95 | 13,344,490 |
| 2022-07-18 | $91.00 | $91.00 | $78.50 | $86.66 | $86.66 | 22,217,810 |
| 2022-07-15 | $99.39 | $101.00 | $96.00 | $96.90 | $96.90 | 6,059,070 |
| 2022-07-14 | $96.61 | $103.00 | $96.50 | $99.98 | $99.98 | 7,842,340 |
| 2022-07-13 | $97.40 | $99.60 | $94.13 | $97.08 | $97.08 | 7,690,480 |
| 2022-07-12 | $106.00 | $107.67 | $97.00 | $97.49 | $97.49 | 12,077,880 |
| 2022-07-11 | $105.50 | $106.97 | $103.55 | $105.03 | $105.03 | 5,995,050 |
| 2022-07-08 | $104.78 | $108.58 | $103.20 | $105.50 | $105.50 | 5,633,870 |
| 2022-07-07 | $105.69 | $105.82 | $100.63 | $103.90 | $103.90 | 8,671,750 |
| 2022-07-06 | $107.00 | $114.14 | $104.50 | $105.67 | $105.67 | 12,583,470 |
| 2022-07-05 | $103.00 | $110.00 | $98.00 | $107.00 | $107.00 | 11,969,680 |
| 2022-07-04 | $94.90 | $103.79 | $94.86 | $102.00 | $102.00 | 10,173,010 |
| 2022-07-01 | $96.00 | $98.12 | $94.60 | $95.74 | $95.74 | 3,153,930 |
| 2022-06-30 | $93.83 | $97.00 | $93.80 | $95.22 | $95.22 | 4,289,530 |
| 2022-06-29 | $93.14 | $97.80 | $91.27 | $94.36 | $94.36 | 6,383,710 |
| 2022-06-28 | $94.43 | $94.53 | $90.98 | $93.24 | $93.24 | 5,967,410 |
| 2022-06-27 | $94.00 | $98.30 | $93.51 | $94.91 | $94.91 | 7,504,570 |
| 2022-06-24 | $87.73 | $95.02 | $87.55 | $93.01 | $93.01 | 8,298,680 |
| 2022-06-23 | $87.90 | $88.68 | $84.59 | $87.06 | $87.06 | 5,765,440 |
| 2022-06-22 | $88.90 | $89.55 | $87.00 | $87.70 | $87.70 | 4,276,230 |
| 2022-06-21 | $88.00 | $89.73 | $85.95 | $88.88 | $88.88 | 5,642,590 |
| 2022-06-20 | $86.66 | $89.88 | $86.62 | $88.00 | $88.00 | 7,566,410 |
| 2022-06-17 | $84.36 | $87.21 | $82.95 | $86.60 | $86.60 | 6,372,730 |
| 2022-06-16 | $82.49 | $86.20 | $82.34 | $84.50 | $84.50 | 6,971,490 |
| 2022-06-15 | $82.09 | $84.17 | $81.00 | $82.68 | $82.68 | 6,527,380 |
| 2022-06-14 | $82.27 | $85.50 | $80.83 | $83.00 | $83.00 | 8,679,880 |
| 2022-06-13 | $128.12 | $129.49 | $123.98 | $125.55 | $83.40 | 6,327,050 |
| 2022-06-10 | $132.00 | $132.09 | $129.51 | $130.31 | $86.56 | 6,383,470 |
| 2022-06-09 | $134.46 | $137.38 | $131.70 | $132.84 | $88.24 | 7,470,470 |
| 2022-06-08 | $129.30 | $134.80 | $128.03 | $134.00 | $89.01 | 8,936,830 |
| 2022-06-07 | $125.50 | $132.55 | $124.07 | $127.50 | $84.69 | 7,068,690 |
| 2022-06-06 | $117.01 | $125.37 | $116.58 | $124.26 | $82.54 | 5,645,690 |
| 2022-06-02 | $118.79 | $120.50 | $115.90 | $116.55 | $77.42 | 3,078,610 |
| 2022-06-01 | $119.48 | $122.50 | $118.51 | $119.21 | $79.19 | 3,093,030 |
| 2022-05-31 | $115.80 | $120.92 | $111.70 | $119.27 | $79.23 | 5,820,630 |
| 2022-05-30 | $112.70 | $115.30 | $111.33 | $113.95 | $75.69 | 3,668,750 |
| 2022-05-27 | $108.00 | $117.56 | $108.00 | $111.90 | $74.33 | 5,881,330 |
| 2022-05-26 | $109.70 | $109.70 | $105.50 | $106.12 | $70.49 | 2,096,100 |
| 2022-05-25 | $109.69 | $110.70 | $107.51 | $109.16 | $72.51 | 1,671,600 |
| 2022-05-24 | $111.99 | $112.20 | $108.50 | $109.70 | $72.87 | 2,650,880 |
| 2022-05-23 | $114.01 | $114.76 | $111.80 | $112.01 | $74.40 | 1,929,820 |
| 2022-05-20 | $110.65 | $115.55 | $110.65 | $113.78 | $75.58 | 3,270,780 |
| 2022-05-19 | $110.49 | $111.49 | $109.12 | $110.47 | $73.38 | 1,907,500 |
| 2022-05-18 | $112.30 | $113.97 | $109.60 | $112.06 | $74.44 | 2,387,280 |
| 2022-05-17 | $111.75 | $113.78 | $111.50 | $111.85 | $74.30 | 2,168,340 |
| 2022-05-16 | $115.60 | $117.35 | $111.50 | $111.67 | $74.18 | 2,505,110 |
| 2022-05-13 | $115.97 | $117.38 | $113.33 | $114.62 | $76.14 | 2,193,720 |
| 2022-05-12 | $115.34 | $116.50 | $113.98 | $115.24 | $76.55 | 2,606,120 |
| 2022-05-11 | $109.20 | $119.80 | $108.50 | $115.50 | $76.72 | 6,072,330 |
| 2022-05-10 | $107.40 | $111.40 | $105.80 | $109.49 | $72.73 | 3,876,810 |
| 2022-05-09 | $112.60 | $112.60 | $108.75 | $108.96 | $72.38 | 2,981,660 |
| 2022-05-06 | $114.94 | $116.50 | $107.30 | $114.95 | $76.36 | 5,803,930 |
| 2022-05-05 | $121.38 | $124.80 | $115.30 | $116.80 | $77.59 | 6,928,990 |
| 2022-05-04 | $125.20 | $125.20 | $125.20 | $125.20 | $83.17 | 0 |
| 2022-05-03 | $125.20 | $125.20 | $125.20 | $125.20 | $83.17 | 0 |
| 2022-04-29 | $119.01 | $129.12 | $119.01 | $125.20 | $83.17 | 7,684,620 |
| 2022-04-28 | $121.18 | $128.57 | $118.81 | $128.09 | $85.09 | 5,941,140 |
| 2022-04-27 | $117.91 | $123.50 | $116.91 | $122.38 | $81.29 | 4,823,150 |
| 2022-04-26 | $114.99 | $122.00 | $114.56 | $119.61 | $79.45 | 4,528,060 |
| 2022-04-25 | $118.63 | $118.90 | $113.80 | $113.80 | $75.59 | 3,980,290 |
| 2022-04-22 | $118.41 | $122.48 | $117.41 | $121.34 | $80.60 | 3,781,640 |
| 2022-04-21 | $116.50 | $121.93 | $116.30 | $118.83 | $78.93 | 5,769,400 |
| 2022-04-20 | $119.00 | $119.24 | $113.70 | $117.77 | $78.23 | 4,766,650 |
| 2022-04-19 | $122.97 | $122.97 | $116.33 | $119.44 | $79.34 | 5,388,580 |
| 2022-04-18 | $119.61 | $123.84 | $119.00 | $123.50 | $82.04 | 4,298,720 |
| 2022-04-15 | $116.50 | $126.80 | $115.01 | $120.16 | $79.82 | 6,146,710 |
| 2022-04-14 | $113.50 | $120.37 | $110.80 | $115.90 | $76.99 | 5,189,710 |
| 2022-04-13 | $115.98 | $116.60 | $111.92 | $113.00 | $75.06 | 5,011,610 |
| 2022-04-12 | $109.42 | $118.29 | $109.36 | $117.08 | $77.77 | 5,379,520 |
| 2022-04-11 | $110.80 | $111.57 | $108.61 | $109.35 | $72.64 | 3,115,040 |
| 2022-04-08 | $113.90 | $114.50 | $110.40 | $111.40 | $74.00 | 5,245,910 |
| 2022-04-07 | $114.38 | $117.99 | $113.60 | $114.01 | $75.73 | 3,467,010 |
| 2022-04-06 | $117.40 | $119.18 | $114.66 | $115.00 | $76.39 | 4,926,900 |
| 2022-04-05 | $117.40 | $117.40 | $117.40 | $117.40 | $77.98 | 0 |
| 2022-04-04 | $117.40 | $117.40 | $117.40 | $117.40 | $77.98 | 0 |
| 2022-04-01 | $117.00 | $119.66 | $114.80 | $117.40 | $77.98 | 5,381,410 |
| 2022-03-31 | $118.20 | $124.50 | $117.71 | $118.00 | $78.38 | 6,319,140 |
| 2022-03-30 | $117.00 | $120.37 | $116.64 | $118.77 | $78.89 | 5,183,540 |
| 2022-03-29 | $115.45 | $120.80 | $114.00 | $116.50 | $77.39 | 9,406,790 |
| 2022-03-28 | $115.90 | $118.80 | $114.30 | $114.78 | $76.24 | 6,207,650 |
| 2022-03-25 | $116.71 | $119.00 | $115.10 | $115.40 | $76.66 | 7,136,410 |
| 2022-03-24 | $109.91 | $120.60 | $106.61 | $118.11 | $78.46 | 11,878,550 |
| 2022-03-23 | $104.03 | $112.00 | $103.95 | $111.20 | $73.87 | 9,209,950 |
| 2022-03-22 | $105.52 | $106.40 | $103.24 | $104.49 | $69.41 | 2,473,190 |
| 2022-03-21 | $106.63 | $108.36 | $104.60 | $105.88 | $70.33 | 3,399,610 |
| 2022-03-18 | $106.64 | $107.31 | $104.08 | $106.17 | $70.53 | 3,104,850 |
| 2022-03-17 | $106.50 | $111.13 | $105.01 | $107.18 | $71.20 | 6,858,290 |
| 2022-03-16 | $101.90 | $104.67 | $96.70 | $104.05 | $69.12 | 6,668,310 |
| 2022-03-15 | $101.64 | $105.50 | $99.30 | $100.33 | $66.65 | 5,821,730 |
| 2022-03-14 | $105.86 | $108.38 | $103.01 | $103.71 | $68.89 | 4,968,340 |
| 2022-03-11 | $103.01 | $109.30 | $102.90 | $106.80 | $70.94 | 6,876,140 |
| 2022-03-10 | $105.20 | $107.78 | $103.10 | $105.19 | $69.87 | 3,872,200 |
| 2022-03-09 | $107.00 | $108.30 | $98.41 | $101.70 | $67.56 | 5,370,870 |
| 2022-03-08 | $109.60 | $112.71 | $106.40 | $106.76 | $70.92 | 4,136,090 |
| 2022-03-07 | $114.47 | $114.47 | $107.50 | $108.00 | $71.74 | 5,767,720 |
| 2022-03-04 | $113.20 | $117.51 | $113.00 | $114.50 | $76.06 | 3,001,050 |
| 2022-03-03 | $118.24 | $119.20 | $113.30 | $114.54 | $76.08 | 4,540,690 |
| 2022-03-02 | $124.04 | $124.04 | $116.70 | $117.42 | $78.00 | 5,251,750 |
| 2022-03-01 | $121.30 | $126.30 | $119.84 | $124.88 | $82.95 | 4,736,860 |
| 2022-02-28 | $121.31 | $124.57 | $120.61 | $121.23 | $80.53 | 4,061,950 |
| 2022-02-25 | $118.20 | $125.10 | $118.20 | $122.01 | $81.05 | 6,627,040 |
| 2022-02-24 | $116.68 | $120.00 | $114.90 | $116.24 | $77.21 | 4,292,510 |
| 2022-02-23 | $114.90 | $117.18 | $113.76 | $116.62 | $77.47 | 2,428,780 |
| 2022-02-22 | $117.50 | $117.57 | $111.99 | $113.90 | $75.66 | 2,395,580 |
| 2022-02-21 | $119.00 | $119.00 | $113.51 | $115.56 | $76.76 | 4,191,630 |
| 2022-02-18 | $118.51 | $118.90 | $115.67 | $116.97 | $77.70 | 3,865,280 |
| 2022-02-17 | $117.62 | $120.85 | $115.80 | $118.50 | $78.72 | 6,371,590 |
| 2022-02-16 | $117.99 | $120.20 | $116.20 | $116.98 | $77.71 | 6,208,670 |
| 2022-02-15 | $109.11 | $119.19 | $107.30 | $118.05 | $78.42 | 10,759,260 |
| 2022-02-14 | $107.00 | $110.80 | $105.77 | $107.14 | $71.17 | 5,828,720 |
| 2022-02-11 | $108.50 | $110.50 | $104.99 | $105.49 | $70.07 | 3,800,240 |
| 2022-02-10 | $111.50 | $112.50 | $108.00 | $108.76 | $72.25 | 5,224,310 |
| 2022-02-09 | $114.13 | $114.29 | $108.00 | $111.92 | $74.34 | 7,043,620 |
| 2022-02-08 | $119.00 | $119.00 | $103.35 | $113.01 | $75.07 | 10,297,570 |
| 2022-02-07 | $120.20 | $123.48 | $119.50 | $121.18 | $80.50 | 5,758,180 |
| 2022-02-04 | $118.24 | $118.24 | $118.24 | $118.24 | $78.54 | 0 |
| 2022-02-03 | $118.24 | $118.24 | $118.24 | $118.24 | $78.54 | 0 |
| 2022-02-02 | $118.24 | $118.24 | $118.24 | $118.24 | $78.54 | 0 |
| 2022-02-01 | $118.24 | $118.24 | $118.24 | $118.24 | $78.54 | 0 |
| 2022-01-28 | $121.50 | $123.29 | $118.02 | $118.24 | $78.54 | 3,202,160 |
| 2022-01-27 | $119.00 | $126.35 | $118.80 | $121.05 | $80.41 | 6,655,290 |
| 2022-01-26 | $128.00 | $128.58 | $119.03 | $119.98 | $79.70 | 8,596,900 |
| 2022-01-25 | $131.50 | $135.29 | $130.44 | $130.49 | $86.68 | 4,714,380 |
| 2022-01-24 | $124.06 | $131.30 | $123.40 | $130.80 | $86.89 | 6,690,430 |
| 2022-01-21 | $127.91 | $127.96 | $123.41 | $124.28 | $82.55 | 2,883,670 |
| 2022-01-20 | $130.28 | $131.49 | $126.60 | $127.91 | $84.97 | 3,124,240 |
| 2022-01-19 | $137.81 | $138.37 | $129.80 | $130.20 | $86.49 | 5,791,480 |
| 2022-01-18 | $132.14 | $139.00 | $131.01 | $138.09 | $91.73 | 5,680,430 |
| 2022-01-17 | $134.15 | $134.46 | $130.55 | $132.20 | $87.82 | 3,408,430 |
| 2022-01-14 | $134.40 | $135.49 | $132.32 | $133.10 | $88.41 | 3,082,520 |
| 2022-01-13 | $135.17 | $139.00 | $132.21 | $135.34 | $89.90 | 4,736,380 |
| 2022-01-12 | $131.50 | $139.81 | $130.12 | $135.01 | $89.68 | 6,888,230 |
| 2022-01-11 | $128.30 | $132.44 | $127.00 | $130.90 | $86.95 | 6,684,100 |
| 2022-01-10 | $125.50 | $129.46 | $123.40 | $128.45 | $85.32 | 5,395,860 |
| 2022-01-07 | $131.10 | $131.10 | $125.20 | $125.61 | $83.44 | 5,957,070 |
| 2022-01-06 | $130.41 | $131.70 | $128.80 | $129.80 | $86.22 | 3,787,950 |
| 2022-01-05 | $133.10 | $133.78 | $129.48 | $130.40 | $86.62 | 4,759,880 |
| 2022-01-04 | $138.00 | $138.00 | $129.20 | $133.16 | $88.45 | 10,207,570 |
| 2022-01-03 | $141.27 | $141.27 | $141.27 | $141.27 | $93.84 | 0 |
| 2021-12-31 | $143.88 | $145.50 | $140.06 | $141.27 | $93.84 | 6,548,850 |
| 2021-12-30 | $144.06 | $145.86 | $142.00 | $143.00 | $94.99 | 4,389,000 |
| 2021-12-29 | $145.31 | $150.86 | $143.96 | $145.00 | $96.32 | 4,688,650 |
| 2021-12-28 | $142.87 | $148.30 | $140.78 | $146.41 | $97.26 | 5,006,530 |
| 2021-12-27 | $140.95 | $143.20 | $140.01 | $143.00 | $94.99 | 2,485,960 |
| 2021-12-24 | $144.00 | $146.64 | $140.50 | $141.42 | $93.94 | 3,155,190 |
| 2021-12-23 | $147.19 | $147.87 | $142.89 | $144.00 | $95.65 | 3,463,640 |
| 2021-12-22 | $147.47 | $147.95 | $143.11 | $146.06 | $97.02 | 4,477,690 |
| 2021-12-21 | $145.86 | $149.50 | $145.50 | $147.47 | $97.96 | 3,154,300 |
| 2021-12-20 | $158.01 | $159.30 | $144.39 | $145.34 | $96.54 | 9,574,590 |
| 2021-12-17 | $165.89 | $168.99 | $156.00 | $158.01 | $104.96 | 7,535,580 |
| 2021-12-16 | $160.44 | $162.98 | $154.00 | $158.00 | $104.95 | 11,369,970 |
| 2021-12-15 | $174.59 | $175.36 | $158.26 | $161.31 | $107.15 | 6,523,950 |
| 2021-12-14 | $176.30 | $177.34 | $173.45 | $173.90 | $115.52 | 3,160,750 |
| 2021-12-13 | $180.30 | $180.30 | $174.40 | $174.60 | $115.98 | 3,715,900 |
| 2021-12-10 | $177.20 | $182.66 | $176.80 | $177.12 | $117.65 | 5,416,190 |
| 2021-12-09 | $177.38 | $180.70 | $173.11 | $178.39 | $118.50 | 4,752,060 |
| 2021-12-08 | $175.20 | $179.00 | $173.20 | $177.37 | $117.82 | 3,485,470 |
| 2021-12-07 | $172.00 | $174.70 | $171.45 | $173.70 | $115.38 | 3,332,590 |
| 2021-12-06 | $175.01 | $176.42 | $169.60 | $170.28 | $113.11 | 4,082,770 |
| 2021-12-03 | $176.24 | $176.24 | $176.24 | $176.24 | $117.07 | 2,418,810 |
| 2021-12-02 | $174.32 | $174.32 | $174.32 | $174.32 | $115.79 | 3,255,910 |
| 2021-12-01 | $180.83 | $183.83 | $177.40 | $178.06 | $118.28 | 4,344,710 |
| 2021-11-30 | $185.77 | $186.90 | $179.61 | $181.61 | $120.64 | 4,379,660 |
| 2021-11-29 | $192.00 | $193.10 | $184.40 | $185.79 | $123.41 | 3,842,630 |
| 2021-11-26 | $188.02 | $194.09 | $187.00 | $190.18 | $126.33 | 4,503,690 |
| 2021-11-25 | $181.96 | $189.89 | $181.00 | $187.13 | $124.30 | 3,923,530 |
| 2021-11-24 | $180.00 | $184.10 | $176.00 | $183.38 | $121.81 | 4,147,960 |
| 2021-11-23 | $179.83 | $182.20 | $178.00 | $181.20 | $120.36 | 2,783,620 |
| 2021-11-22 | $182.90 | $183.95 | $179.26 | $180.81 | $120.11 | 3,050,060 |
| 2021-11-19 | $184.00 | $185.46 | $179.58 | $181.86 | $120.80 | 2,556,830 |
| 2021-11-18 | $186.67 | $189.91 | $183.37 | $184.99 | $122.88 | 2,764,960 |
| 2021-11-17 | $194.60 | $196.74 | $186.10 | $187.89 | $124.81 | 3,830,780 |
| 2021-11-16 | $186.50 | $196.88 | $186.27 | $190.51 | $126.55 | 3,813,500 |
| 2021-11-15 | $186.72 | $189.30 | $183.60 | $187.00 | $124.22 | 2,216,020 |
| 2021-11-12 | $188.54 | $190.48 | $185.02 | $187.28 | $124.40 | 1,791,450 |
| 2021-11-11 | $188.59 | $195.80 | $185.78 | $189.00 | $125.55 | 3,454,140 |
| 2021-11-10 | $180.90 | $188.70 | $180.03 | $186.00 | $123.55 | 5,145,180 |
| 2021-11-09 | $166.50 | $182.68 | $165.81 | $180.98 | $120.22 | 6,650,130 |
| 2021-11-08 | $170.19 | $172.70 | $163.00 | $165.80 | $110.14 | 3,651,800 |
| 2021-11-05 | $173.84 | $173.84 | $173.84 | $173.84 | $115.48 | 2,925,810 |
| 2021-11-04 | $178.45 | $184.53 | $169.00 | $173.84 | $115.48 | 7,023,360 |
| 2021-11-03 | $181.00 | $183.70 | $175.19 | $177.10 | $117.64 | 3,674,060 |
| 2021-11-02 | $179.01 | $185.00 | $179.00 | $182.00 | $120.90 | 3,407,740 |
| 2021-11-01 | $192.10 | $192.30 | $179.20 | $180.00 | $119.57 | 4,679,470 |
| 2021-10-29 | $185.90 | $192.00 | $184.26 | $191.35 | $127.11 | 4,588,680 |
| 2021-10-28 | $182.60 | $189.45 | $181.02 | $184.83 | $122.78 | 4,873,600 |
| 2021-10-27 | $185.00 | $186.00 | $174.85 | $177.44 | $117.87 | 5,631,500 |
| 2021-10-26 | $184.55 | $187.49 | $182.62 | $185.20 | $123.02 | 2,439,870 |
| 2021-10-25 | $184.00 | $186.90 | $182.78 | $185.00 | $122.89 | 2,270,200 |
| 2021-10-22 | $188.88 | $189.50 | $184.00 | $184.70 | $122.69 | 3,823,450 |
| 2021-10-21 | $192.15 | $193.92 | $187.00 | $190.62 | $126.62 | 4,370,710 |
| 2021-10-20 | $205.98 | $208.00 | $191.50 | $193.30 | $128.40 | 6,371,610 |
| 2021-10-19 | $195.20 | $207.39 | $194.00 | $205.89 | $136.77 | 4,201,870 |
| 2021-10-18 | $196.65 | $197.97 | $190.00 | $192.68 | $127.99 | 3,008,400 |
| 2021-10-15 | $197.81 | $200.30 | $194.95 | $197.31 | $131.07 | 3,481,870 |
| 2021-10-14 | $199.51 | $206.69 | $196.10 | $196.58 | $130.58 | 3,354,410 |
| 2021-10-13 | $195.19 | $200.20 | $193.41 | $199.51 | $132.53 | 3,125,720 |
| 2021-10-12 | $198.69 | $200.88 | $193.13 | $194.71 | $129.34 | 3,092,540 |
| 2021-10-11 | $203.71 | $207.83 | $195.15 | $196.50 | $130.53 | 4,918,260 |
| 2021-10-08 | $214.11 | $216.99 | $204.51 | $205.00 | $136.17 | 5,231,140 |
| 2021-10-07 | $215.41 | $215.41 | $215.41 | $215.41 | $143.09 | 0 |
| 2021-10-06 | $215.41 | $215.41 | $215.41 | $215.41 | $143.09 | 0 |
| 2021-09-30 | $214.76 | $217.50 | $210.87 | $215.41 | $143.09 | 2,144,980 |
| 2021-09-29 | $219.00 | $220.00 | $212.55 | $214.00 | $142.15 | 2,801,020 |
| 2021-09-28 | $214.03 | $222.40 | $211.33 | $218.90 | $145.41 | 3,129,250 |
| 2021-09-27 | $216.44 | $225.05 | $211.11 | $214.99 | $142.81 | 4,287,620 |
| 2021-09-24 | $210.76 | $219.77 | $210.76 | $216.60 | $143.88 | 2,591,310 |
| 2021-09-23 | $214.92 | $220.00 | $210.30 | $212.83 | $141.38 | 3,988,230 |
| 2021-09-22 | $217.00 | $226.88 | $213.99 | $219.00 | $145.47 | 2,989,960 |
| 2021-09-21 | $221.01 | $221.01 | $221.01 | $221.01 | $146.81 | 0 |
| 2021-09-20 | $221.01 | $221.01 | $221.01 | $221.01 | $146.81 | 0 |
| 2021-09-17 | $209.55 | $222.93 | $205.22 | $221.01 | $146.81 | 4,926,730 |
| 2021-09-16 | $208.10 | $212.80 | $204.10 | $210.00 | $139.50 | 2,845,350 |
| 2021-09-15 | $203.52 | $215.60 | $201.40 | $210.00 | $139.50 | 3,976,230 |
| 2021-09-14 | $191.21 | $206.68 | $191.21 | $204.88 | $136.09 | 4,547,480 |
| 2021-09-13 | $194.06 | $198.98 | $191.50 | $192.52 | $127.88 | 1,529,340 |
| 2021-09-10 | $190.35 | $195.25 | $185.30 | $195.00 | $129.53 | 2,746,720 |
| 2021-09-09 | $188.01 | $193.50 | $187.60 | $191.98 | $127.53 | 1,890,840 |
| 2021-09-08 | $192.87 | $192.87 | $184.72 | $188.35 | $125.11 | 2,569,400 |
| 2021-09-07 | $195.98 | $196.12 | $187.00 | $191.52 | $127.22 | 4,363,770 |
| 2021-09-06 | $184.01 | $199.90 | $180.11 | $194.27 | $129.05 | 5,462,230 |
| 2021-09-03 | $180.67 | $186.00 | $176.83 | $184.52 | $122.57 | 4,316,550 |
| 2021-09-02 | $191.00 | $195.25 | $179.03 | $179.80 | $119.43 | 4,848,840 |
| 2021-09-01 | $190.51 | $195.68 | $181.51 | $192.50 | $127.87 | 3,820,460 |
| 2021-08-31 | $196.01 | $198.72 | $189.00 | $192.50 | $127.87 | 2,534,440 |
| 2021-08-30 | $196.50 | $200.75 | $193.00 | $195.52 | $129.88 | 2,816,420 |
| 2021-08-27 | $188.00 | $201.20 | $187.36 | $193.91 | $128.81 | 3,652,440 |
| 2021-08-26 | $195.25 | $196.40 | $186.00 | $187.28 | $124.40 | 2,674,010 |
| 2021-08-25 | $194.11 | $197.87 | $190.36 | $195.48 | $129.85 | 2,879,670 |
| 2021-08-24 | $181.75 | $197.50 | $181.01 | $195.98 | $130.18 | 5,504,370 |
| 2021-08-23 | $178.61 | $181.19 | $173.50 | $180.60 | $119.97 | 4,823,030 |
| 2021-08-20 | $191.88 | $192.00 | $175.00 | $177.90 | $118.17 | 7,325,180 |
| 2021-08-19 | $185.00 | $195.00 | $184.51 | $193.19 | $128.33 | 4,947,610 |
| 2021-08-18 | $180.68 | $189.51 | $180.68 | $184.50 | $122.56 | 4,246,580 |
| 2021-08-17 | $203.35 | $204.22 | $176.20 | $180.68 | $120.02 | 8,562,110 |
| 2021-08-16 | $204.16 | $209.69 | $199.33 | $202.37 | $134.43 | 2,489,170 |
| 2021-08-13 | $209.50 | $213.80 | $206.18 | $207.00 | $137.50 | 3,705,270 |
| 2021-08-12 | $209.82 | $214.69 | $203.03 | $207.12 | $137.58 | 2,896,290 |
| 2021-08-11 | $211.99 | $214.00 | $205.96 | $212.61 | $141.23 | 3,746,560 |
| 2021-08-10 | $219.98 | $221.37 | $206.60 | $211.99 | $140.82 | 4,772,970 |
| 2021-08-09 | $216.70 | $222.40 | $212.93 | $219.37 | $145.72 | 3,642,080 |
| 2021-08-06 | $233.08 | $234.90 | $213.60 | $218.70 | $145.27 | 6,774,000 |
| 2021-08-05 | $226.10 | $244.60 | $221.11 | $233.66 | $155.21 | 6,048,560 |
| 2021-08-04 | $219.00 | $231.80 | $217.10 | $227.15 | $150.89 | 4,749,940 |
| 2021-08-03 | $207.11 | $222.88 | $204.00 | $219.97 | $146.12 | 6,401,400 |
| 2021-08-02 | $195.00 | $208.75 | $189.50 | $207.23 | $137.66 | 5,602,370 |
| 2021-07-30 | $207.40 | $210.69 | $195.01 | $197.97 | $131.50 | 6,047,890 |
| 2021-07-29 | $208.00 | $211.88 | $204.40 | $209.00 | $138.83 | 5,366,210 |
| 2021-07-28 | $186.33 | $207.59 | $186.33 | $205.58 | $136.56 | 6,991,620 |
| 2021-07-27 | $184.00 | $193.00 | $183.00 | $186.50 | $123.89 | 7,045,380 |
| 2021-07-26 | $191.88 | $195.88 | $178.91 | $183.54 | $121.92 | 7,906,500 |
| 2021-07-23 | $202.99 | $204.64 | $189.66 | $194.80 | $129.40 | 5,533,540 |
| 2021-07-22 | $206.00 | $210.48 | $202.50 | $203.60 | $135.24 | 4,039,880 |
| 2021-07-21 | $203.01 | $206.80 | $198.00 | $205.52 | $136.52 | 5,200,610 |
| 2021-07-20 | $203.52 | $209.39 | $196.00 | $199.76 | $132.69 | 4,659,340 |
| 2021-07-19 | $199.19 | $208.70 | $195.00 | $203.52 | $135.19 | 5,342,000 |
| 2021-07-16 | $210.10 | $222.22 | $198.99 | $199.80 | $132.72 | 14,470,380 |
| 2021-07-15 | $229.25 | $234.68 | $226.55 | $233.30 | $154.97 | 3,484,520 |
| 2021-07-14 | $223.79 | $240.87 | $221.18 | $228.81 | $151.99 | 4,394,710 |
| 2021-07-13 | $224.82 | $225.80 | $221.02 | $224.49 | $149.12 | 3,301,160 |
| 2021-07-12 | $202.99 | $230.70 | $196.40 | $224.40 | $149.06 | 6,251,430 |
| 2021-07-09 | $192.50 | $203.03 | $189.17 | $200.65 | $133.28 | 4,793,130 |
| 2021-07-08 | $199.48 | $200.83 | $192.30 | $195.24 | $129.69 | 4,471,500 |
| 2021-07-07 | $188.85 | $202.02 | $188.85 | $199.49 | $132.51 | 6,240,030 |
| 2021-07-06 | $203.67 | $203.96 | $180.20 | $188.11 | $124.96 | 11,403,330 |
| 2021-07-05 | $202.02 | $210.56 | $199.60 | $203.64 | $135.27 | 6,516,720 |
| 2021-07-02 | $219.90 | $222.00 | $201.88 | $204.59 | $135.90 | 6,423,320 |
| 2021-07-01 | $215.95 | $228.00 | $215.60 | $224.68 | $149.25 | 3,177,490 |
| 2021-06-30 | $214.50 | $217.88 | $211.58 | $216.99 | $144.14 | 2,772,770 |
| 2021-06-29 | $214.78 | $216.00 | $211.98 | $214.82 | $142.50 | 2,714,380 |
| 2021-06-28 | $215.00 | $218.70 | $212.10 | $214.80 | $142.49 | 2,949,360 |
| 2021-06-25 | $210.80 | $217.79 | $207.03 | $214.78 | $142.47 | 4,120,330 |
| 2021-06-24 | $219.22 | $219.95 | $204.95 | $208.86 | $138.55 | 4,508,460 |
| 2021-06-23 | $212.00 | $218.74 | $210.19 | $213.32 | $141.51 | 4,604,420 |
| 2021-06-22 | $206.11 | $212.97 | $205.66 | $211.00 | $139.97 | 4,122,150 |
| 2021-06-21 | $198.77 | $210.07 | $193.15 | $207.97 | $137.96 | 5,074,800 |
| 2021-06-18 | $191.83 | $198.30 | $188.63 | $195.83 | $129.90 | 5,083,810 |
| 2021-06-17 | $187.80 | $192.40 | $187.77 | $188.62 | $125.12 | 2,844,460 |
| 2021-06-16 | $196.53 | $198.30 | $185.00 | $186.74 | $123.87 | 3,939,120 |
| 2021-06-15 | $195.21 | $200.95 | $192.43 | $197.40 | $130.95 | 3,118,400 |
| 2021-06-14 | $198.38 | $198.38 | $198.38 | $198.38 | $131.60 | 0 |
| 2021-06-11 | $193.87 | $199.78 | $191.42 | $198.38 | $131.60 | 4,115,040 |
| 2021-06-10 | $187.00 | $195.50 | $185.50 | $193.41 | $128.30 | 4,348,040 |
| 2021-06-09 | $180.88 | $188.20 | $179.02 | $186.33 | $123.60 | 3,809,050 |
| 2021-06-08 | $185.00 | $188.87 | $178.20 | $182.74 | $121.22 | 3,176,070 |
| 2021-06-07 | $186.18 | $186.80 | $177.02 | $184.90 | $122.65 | 3,280,170 |
| 2021-06-04 | $180.72 | $187.49 | $178.23 | $185.61 | $123.12 | 2,923,020 |
| 2021-06-03 | $180.02 | $185.00 | $178.02 | $181.70 | $120.53 | 2,489,980 |
| 2021-06-02 | $187.68 | $188.27 | $179.00 | $180.80 | $119.93 | 3,445,460 |
| 2021-06-01 | $180.30 | $188.44 | $179.26 | $187.72 | $124.52 | 5,082,730 |
| 2021-05-31 | $176.28 | $181.98 | $176.13 | $180.30 | $119.60 | 4,207,360 |
| 2021-05-28 | $187.73 | $187.80 | $175.76 | $178.91 | $118.68 | 6,071,690 |
| 2021-05-27 | $185.00 | $189.63 | $182.45 | $189.63 | $125.79 | 5,575,450 |
| 2021-05-26 | $185.01 | $186.91 | $182.49 | $184.76 | $122.56 | 3,822,660 |
| 2021-05-25 | $180.81 | $188.75 | $180.81 | $186.91 | $123.99 | 4,330,960 |
| 2021-05-24 | $183.11 | $184.45 | $173.00 | $180.11 | $119.48 | 6,009,250 |
| 2021-05-21 | $180.83 | $185.88 | $178.88 | $181.00 | $120.07 | 5,231,480 |
| 2021-05-20 | $169.94 | $180.99 | $168.90 | $180.86 | $119.97 | 5,170,540 |
| 2021-05-19 | $171.29 | $173.50 | $169.70 | $169.90 | $112.70 | 2,890,310 |
| 2021-05-18 | $176.24 | $176.52 | $169.81 | $172.80 | $114.63 | 5,517,620 |
| 2021-05-17 | $171.00 | $182.00 | $170.45 | $176.40 | $117.01 | 5,768,510 |
| 2021-05-14 | $170.25 | $172.99 | $166.68 | $170.99 | $113.43 | 4,072,150 |
| 2021-05-13 | $169.63 | $172.60 | $165.33 | $170.25 | $112.94 | 5,081,140 |
| 2021-05-12 | $162.22 | $173.02 | $162.00 | $172.38 | $114.35 | 4,533,520 |
| 2021-05-11 | $160.16 | $166.35 | $156.71 | $164.80 | $109.32 | 4,223,390 |
| 2021-05-10 | $153.12 | $163.90 | $153.12 | $161.53 | $107.15 | 4,687,350 |
| 2021-05-07 | $157.91 | $163.90 | $153.80 | $154.00 | $102.16 | 4,568,640 |
| 2021-05-06 | $156.58 | $160.00 | $151.51 | $157.90 | $104.74 | 4,860,130 |
| 2021-05-05 | $162.19 | $162.19 | $162.19 | $162.19 | $107.59 | 0 |
| 2021-05-04 | $162.19 | $162.19 | $162.19 | $162.19 | $107.59 | 0 |
| 2021-04-30 | $165.07 | $166.80 | $161.20 | $162.19 | $107.59 | 4,079,990 |
| 2021-04-29 | $170.00 | $171.97 | $164.03 | $165.05 | $109.49 | 5,986,710 |
| 2021-04-28 | $163.07 | $167.94 | $161.80 | $167.94 | $111.40 | 4,545,020 |
| 2021-04-27 | $153.19 | $166.00 | $152.80 | $166.00 | $110.12 | 4,080,720 |
| 2021-04-26 | $160.68 | $163.94 | $152.00 | $155.00 | $102.82 | 5,789,360 |
| 2021-04-23 | $153.70 | $162.00 | $153.54 | $161.15 | $106.90 | 3,995,180 |
| 2021-04-22 | $155.00 | $155.20 | $151.00 | $153.41 | $101.76 | 2,043,190 |
| 2021-04-21 | $154.32 | $157.40 | $150.85 | $155.32 | $103.03 | 2,889,170 |
| 2021-04-20 | $149.41 | $156.50 | $149.41 | $155.66 | $103.26 | 3,623,310 |
| 2021-04-19 | $144.57 | $153.02 | $144.57 | $150.53 | $99.85 | 3,267,120 |
| 2021-04-16 | $150.30 | $153.00 | $144.80 | $146.50 | $97.18 | 3,766,600 |
| 2021-04-15 | $147.00 | $149.96 | $143.65 | $147.62 | $97.92 | 2,415,010 |
| 2021-04-14 | $146.77 | $152.63 | $143.88 | $147.39 | $97.77 | 2,893,780 |
| 2021-04-13 | $145.00 | $148.50 | $145.00 | $147.46 | $97.82 | 3,414,400 |
| 2021-04-12 | $146.89 | $151.35 | $142.66 | $146.37 | $97.09 | 5,062,460 |
| 2021-04-09 | $152.00 | $153.50 | $144.98 | $148.24 | $98.33 | 4,097,420 |
| 2021-04-08 | $147.00 | $155.68 | $145.70 | $153.61 | $101.90 | 5,675,210 |
| 2021-04-07 | $149.00 | $150.50 | $143.00 | $148.00 | $98.18 | 5,241,430 |
| 2021-04-06 | $152.00 | $154.31 | $143.02 | $146.50 | $97.18 | 6,067,340 |
| 2021-04-05 | $152.85 | $152.85 | $152.85 | $152.85 | $101.39 | 0 |
| 2021-04-02 | $149.00 | $155.52 | $148.00 | $152.85 | $101.39 | 3,335,370 |
| 2021-04-01 | $148.11 | $150.00 | $145.60 | $149.03 | $98.86 | 3,364,900 |
| 2021-03-31 | $146.50 | $151.00 | $143.00 | $149.89 | $99.43 | 4,421,390 |
| 2021-03-30 | $141.48 | $151.24 | $141.01 | $146.63 | $97.27 | 6,315,020 |
| 2021-03-29 | $136.50 | $144.57 | $136.00 | $140.38 | $93.12 | 6,885,500 |
| 2021-03-26 | $130.83 | $139.91 | $129.90 | $139.91 | $92.81 | 6,389,000 |
| 2021-03-25 | $124.00 | $129.00 | $123.00 | $128.78 | $85.43 | 4,509,900 |
| 2021-03-24 | $120.82 | $125.68 | $120.82 | $124.86 | $82.83 | 5,529,810 |
| 2021-03-23 | $122.32 | $125.32 | $119.71 | $121.51 | $80.60 | 4,442,310 |
| 2021-03-22 | $124.49 | $127.50 | $120.20 | $122.32 | $81.14 | 5,427,300 |
| 2021-03-19 | $119.00 | $126.50 | $118.70 | $123.72 | $82.07 | 6,018,620 |
| 2021-03-18 | $116.70 | $123.18 | $116.70 | $122.80 | $81.46 | 6,326,010 |
| 2021-03-17 | $110.70 | $117.00 | $108.00 | $115.64 | $76.71 | 4,591,500 |
| 2021-03-16 | $110.00 | $111.91 | $107.33 | $111.81 | $74.17 | 5,150,100 |
| 2021-03-15 | $117.50 | $117.61 | $106.66 | $108.55 | $72.01 | 8,519,670 |
| 2021-03-12 | $118.50 | $120.32 | $114.60 | $119.28 | $79.12 | 6,004,620 |
| 2021-03-11 | $111.88 | $120.43 | $110.75 | $118.53 | $78.63 | 7,263,200 |
| 2021-03-10 | $108.00 | $113.76 | $107.80 | $110.94 | $73.59 | 6,786,570 |
| 2021-03-09 | $105.02 | $109.40 | $100.00 | $104.67 | $69.43 | 8,644,370 |
| 2021-03-08 | $117.28 | $118.06 | $103.00 | $104.40 | $69.25 | 7,713,700 |
| 2021-03-05 | $117.05 | $117.78 | $110.63 | $115.03 | $76.30 | 9,653,630 |
| 2021-03-04 | $126.00 | $126.16 | $118.11 | $119.01 | $78.95 | 5,371,280 |
| 2021-03-03 | $125.61 | $128.16 | $122.50 | $127.95 | $84.88 | 4,115,200 |
| 2021-03-02 | $130.00 | $130.99 | $124.53 | $126.75 | $84.08 | 6,330,400 |
| 2021-03-01 | $132.00 | $134.50 | $126.00 | $131.58 | $87.28 | 5,535,230 |
| 2021-02-26 | $126.36 | $129.67 | $122.15 | $127.25 | $84.41 | 5,237,150 |
| 2021-02-25 | $132.00 | $133.77 | $127.47 | $129.75 | $86.07 | 4,741,060 |
| 2021-02-24 | $136.21 | $137.60 | $127.78 | $130.90 | $86.83 | 6,321,290 |
| 2021-02-23 | $133.00 | $136.69 | $132.05 | $136.03 | $90.24 | 3,718,730 |
| 2021-02-22 | $142.87 | $142.87 | $133.09 | $134.44 | $89.18 | 6,288,640 |
| 2021-02-19 | $145.44 | $147.30 | $138.30 | $143.03 | $94.88 | 5,521,270 |
| 2021-02-18 | $159.87 | $159.87 | $143.97 | $144.44 | $95.81 | 5,794,890 |
| 2021-02-17 | $155.00 | $155.00 | $155.00 | $155.00 | $102.82 | 0 |
| 2021-02-16 | $155.00 | $155.00 | $155.00 | $155.00 | $102.82 | 0 |
| 2021-02-15 | $155.00 | $155.00 | $155.00 | $155.00 | $102.82 | 0 |
| 2021-02-12 | $155.00 | $155.00 | $155.00 | $155.00 | $102.82 | 0 |
| 2021-02-11 | $155.00 | $155.00 | $155.00 | $155.00 | $102.82 | 0 |
| 2021-02-10 | $154.89 | $157.63 | $151.00 | $155.00 | $102.82 | 3,282,820 |
| 2021-02-09 | $157.65 | $160.30 | $154.33 | $155.30 | $103.02 | 3,087,960 |
| 2021-02-08 | $154.21 | $158.31 | $151.85 | $156.20 | $103.62 | 3,304,660 |
| 2021-02-05 | $150.01 | $159.20 | $149.14 | $153.69 | $101.95 | 3,720,060 |
| 2021-02-04 | $152.26 | $154.88 | $148.63 | $150.50 | $99.83 | 3,111,670 |
| 2021-02-03 | $147.98 | $156.25 | $146.38 | $154.52 | $102.50 | 5,849,750 |
| 2021-02-02 | $145.01 | $148.99 | $141.37 | $148.15 | $98.28 | 4,532,940 |
| 2021-02-01 | $143.67 | $148.29 | $142.50 | $145.00 | $96.19 | 3,795,730 |
| 2021-01-29 | $145.00 | $147.55 | $139.01 | $143.11 | $94.93 | 4,426,300 |
| 2021-01-28 | $152.06 | $153.00 | $141.88 | $142.38 | $94.45 | 6,546,970 |
| 2021-01-27 | $154.11 | $156.00 | $148.48 | $153.60 | $101.89 | 4,688,340 |
| 2021-01-26 | $160.00 | $161.00 | $147.32 | $155.91 | $103.42 | 11,914,700 |
| 2021-01-25 | $160.00 | $169.66 | $156.30 | $169.66 | $112.54 | 7,567,680 |
| 2021-01-22 | $148.00 | $157.28 | $148.00 | $156.30 | $103.68 | 7,762,780 |
| 2021-01-21 | $142.01 | $145.58 | $140.00 | $144.31 | $95.73 | 6,192,550 |
| 2021-01-20 | $127.99 | $143.30 | $127.99 | $140.65 | $93.30 | 8,177,410 |
| 2021-01-19 | $126.55 | $129.30 | $124.50 | $125.40 | $83.18 | 3,461,380 |
| 2021-01-18 | $125.00 | $127.89 | $119.50 | $126.98 | $84.23 | 3,344,850 |
| 2021-01-15 | $125.32 | $126.50 | $119.70 | $125.00 | $82.92 | 4,788,910 |
| 2021-01-14 | $128.49 | $130.80 | $124.14 | $125.70 | $83.38 | 4,392,390 |
| 2021-01-13 | $131.20 | $135.55 | $128.00 | $130.60 | $86.63 | 5,307,060 |
| 2021-01-12 | $123.00 | $131.84 | $119.91 | $129.50 | $85.90 | 6,749,510 |
| 2021-01-11 | $118.00 | $124.15 | $117.37 | $122.55 | $81.29 | 8,462,190 |
| 2021-01-08 | $126.00 | $128.48 | $114.50 | $116.50 | $77.28 | 9,734,540 |
| 2021-01-07 | $125.00 | $126.00 | $121.40 | $125.39 | $83.18 | 5,456,290 |
| 2021-01-06 | $125.57 | $126.49 | $122.96 | $125.03 | $82.94 | 5,356,200 |
| 2021-01-05 | $120.00 | $126.38 | $119.00 | $125.49 | $83.24 | 6,764,970 |
| 2021-01-04 | $123.88 | $123.88 | $116.46 | $121.00 | $80.27 | 5,723,420 |
| 2021-01-01 | $120.40 | $120.40 | $120.40 | $120.40 | $79.87 | 0 |
| 2020-12-31 | $119.75 | $121.20 | $118.59 | $120.40 | $79.87 | 4,037,210 |
| 2020-12-30 | $118.00 | $120.17 | $117.41 | $119.75 | $79.44 | 3,703,730 |
| 2020-12-29 | $119.00 | $120.66 | $115.90 | $119.02 | $78.95 | 3,504,630 |
| 2020-12-28 | $118.25 | $120.10 | $117.00 | $118.57 | $78.65 | 5,228,460 |
| 2020-12-25 | $115.31 | $118.88 | $113.32 | $117.50 | $77.94 | 4,445,980 |
| 2020-12-24 | $117.00 | $118.80 | $115.03 | $116.20 | $77.08 | 2,739,000 |
| 2020-12-23 | $117.40 | $118.69 | $114.09 | $117.75 | $78.11 | 4,925,170 |
| 2020-12-22 | $116.00 | $119.30 | $114.28 | $116.00 | $76.95 | 4,149,990 |
| 2020-12-21 | $112.02 | $115.68 | $111.00 | $114.86 | $76.19 | 3,976,290 |
| 2020-12-18 | $111.00 | $112.80 | $108.90 | $110.97 | $73.61 | 4,165,800 |
| 2020-12-17 | $110.00 | $113.52 | $109.98 | $111.20 | $73.76 | 7,207,150 |
| 2020-12-16 | $106.00 | $108.93 | $105.55 | $108.11 | $71.71 | 4,193,740 |
| 2020-12-15 | $103.50 | $107.63 | $102.71 | $105.75 | $70.15 | 4,389,740 |
| 2020-12-14 | $102.20 | $104.80 | $101.31 | $103.60 | $68.72 | 3,811,550 |
| 2020-12-11 | $102.07 | $103.30 | $101.00 | $101.81 | $67.54 | 3,568,650 |
| 2020-12-10 | $100.75 | $102.75 | $99.55 | $101.92 | $67.61 | 3,707,830 |
| 2020-12-09 | $104.22 | $104.88 | $100.01 | $100.01 | $66.34 | 3,131,180 |
| 2020-12-08 | $104.20 | $104.73 | $102.58 | $103.13 | $68.41 | 3,161,590 |
| 2020-12-07 | $101.80 | $105.61 | $100.51 | $103.41 | $68.60 | 4,761,260 |
| 2020-12-04 | $97.22 | $102.00 | $97.10 | $100.73 | $66.82 | 5,908,210 |
| 2020-12-03 | $95.60 | $98.70 | $95.18 | $96.80 | $64.21 | 4,330,320 |
| 2020-12-02 | $96.82 | $97.87 | $95.25 | $95.60 | $63.42 | 4,952,340 |
| 2020-12-01 | $94.51 | $99.10 | $93.99 | $96.47 | $63.99 | 8,518,560 |
| 2020-11-30 | $94.59 | $95.79 | $91.70 | $93.60 | $62.09 | 4,820,940 |
| 2020-11-27 | $94.43 | $95.50 | $93.23 | $94.88 | $62.94 | 2,831,480 |
| 2020-11-26 | $96.08 | $97.20 | $92.74 | $94.43 | $62.64 | 5,928,680 |
| 2020-11-25 | $96.27 | $97.00 | $93.61 | $96.07 | $63.73 | 6,800,110 |
| 2020-11-24 | $99.51 | $99.60 | $94.49 | $96.03 | $63.70 | 7,652,150 |
| 2020-11-23 | $103.78 | $103.88 | $98.64 | $99.00 | $65.67 | 6,039,050 |
| 2020-11-20 | $104.04 | $106.15 | $102.34 | $102.88 | $68.25 | 3,701,250 |
| 2020-11-19 | $104.61 | $105.34 | $100.11 | $103.78 | $68.84 | 4,331,910 |
| 2020-11-18 | $114.20 | $114.20 | $101.90 | $103.07 | $68.37 | 7,771,050 |
| 2020-11-17 | $115.99 | $117.49 | $113.01 | $114.47 | $75.93 | 2,045,520 |
| 2020-11-16 | $114.25 | $116.60 | $112.31 | $115.75 | $76.78 | 2,562,870 |
| 2020-11-13 | $110.75 | $115.70 | $110.49 | $114.39 | $75.88 | 3,831,020 |
| 2020-11-12 | $109.15 | $112.58 | $108.06 | $110.75 | $73.47 | 3,396,190 |
| 2020-11-11 | $112.99 | $114.43 | $108.98 | $109.10 | $72.37 | 3,338,490 |
| 2020-11-10 | $115.11 | $115.11 | $109.11 | $112.62 | $74.71 | 4,088,070 |
| 2020-11-09 | $112.00 | $117.50 | $110.91 | $115.00 | $76.29 | 4,851,510 |
| 2020-11-06 | $116.65 | $116.68 | $108.60 | $111.86 | $74.20 | 6,266,530 |
| 2020-11-05 | $115.70 | $117.81 | $113.42 | $115.00 | $76.29 | 4,668,110 |
| 2020-11-04 | $113.30 | $114.85 | $112.02 | $114.48 | $75.94 | 3,629,400 |
| 2020-11-03 | $114.00 | $114.70 | $111.51 | $113.25 | $75.12 | 3,622,300 |
| 2020-11-02 | $116.00 | $116.56 | $111.90 | $113.71 | $75.43 | 4,906,470 |
| 2020-10-30 | $117.01 | $117.67 | $114.00 | $115.00 | $76.29 | 4,886,660 |
| 2020-10-29 | $117.91 | $121.80 | $116.30 | $116.90 | $77.55 | 6,895,500 |
| 2020-10-28 | $116.00 | $119.48 | $113.50 | $117.92 | $78.22 | 5,617,220 |
| 2020-10-27 | $108.10 | $116.00 | $107.36 | $114.03 | $75.64 | 4,657,250 |
| 2020-10-26 | $105.50 | $108.83 | $103.67 | $108.09 | $71.70 | 2,054,760 |
| 2020-10-23 | $112.16 | $113.50 | $106.18 | $108.00 | $71.64 | 2,586,860 |
| 2020-10-22 | $111.92 | $112.58 | $109.00 | $111.56 | $74.00 | 2,223,240 |
| 2020-10-21 | $109.08 | $114.99 | $109.08 | $111.20 | $73.76 | 3,639,820 |
| 2020-10-20 | $108.00 | $109.55 | $106.18 | $109.08 | $72.36 | 2,759,510 |
| 2020-10-19 | $112.79 | $112.79 | $106.66 | $107.78 | $71.50 | 3,658,630 |
| 2020-10-16 | $111.88 | $113.60 | $109.00 | $111.31 | $73.84 | 2,832,230 |
| 2020-10-15 | $112.01 | $113.18 | $111.25 | $111.99 | $74.29 | 2,368,680 |
| 2020-10-14 | $111.45 | $113.60 | $110.00 | $112.50 | $74.63 | 3,368,560 |
| 2020-10-13 | $109.71 | $112.60 | $109.00 | $112.00 | $74.30 | 2,911,870 |
| 2020-10-12 | $106.90 | $110.40 | $106.07 | $109.60 | $72.70 | 5,086,430 |
| 2020-10-09 | $105.10 | $107.06 | $103.20 | $105.90 | $70.25 | 3,273,730 |
| 2020-10-08 | $104.00 | $104.00 | $104.00 | $104.00 | $68.99 | 0 |
| 2020-10-07 | $104.00 | $104.00 | $104.00 | $104.00 | $68.99 | 0 |
| 2020-10-06 | $104.00 | $104.00 | $104.00 | $104.00 | $68.99 | 0 |
| 2020-10-05 | $104.00 | $104.00 | $104.00 | $104.00 | $68.99 | 0 |
| 2020-10-02 | $104.00 | $104.00 | $104.00 | $104.00 | $68.99 | 0 |
| 2020-10-01 | $104.00 | $104.00 | $104.00 | $104.00 | $68.99 | 0 |
| 2020-09-30 | $101.30 | $105.13 | $100.81 | $104.00 | $68.99 | 2,845,690 |
| 2020-09-29 | $100.00 | $102.22 | $97.50 | $101.29 | $67.19 | 3,086,170 |
| 2020-09-28 | $99.88 | $100.85 | $98.02 | $99.00 | $65.67 | 2,780,200 |
| 2020-09-25 | $100.26 | $102.00 | $99.10 | $99.88 | $66.26 | 3,915,190 |
| 2020-09-24 | $100.00 | $101.50 | $98.12 | $100.10 | $66.40 | 3,249,450 |
| 2020-09-23 | $95.61 | $100.21 | $95.01 | $99.33 | $65.89 | 4,565,040 |
| 2020-09-22 | $96.55 | $97.20 | $94.61 | $95.00 | $63.02 | 2,686,040 |
| 2020-09-21 | $97.61 | $98.00 | $94.98 | $95.30 | $63.22 | 2,956,080 |
| 2020-09-18 | $96.02 | $97.30 | $94.00 | $97.04 | $64.37 | 2,847,740 |
| 2020-09-17 | $98.02 | $98.75 | $94.70 | $97.04 | $64.37 | 2,074,520 |
| 2020-09-16 | $98.04 | $99.43 | $97.11 | $98.00 | $65.01 | 2,371,950 |
| 2020-09-15 | $97.66 | $99.10 | $96.20 | $97.69 | $64.80 | 2,452,640 |
| 2020-09-14 | $98.00 | $100.06 | $96.05 | $97.19 | $64.47 | 3,438,220 |
| 2020-09-11 | $95.11 | $96.75 | $93.97 | $96.75 | $64.18 | 2,431,920 |
| 2020-09-10 | $99.80 | $101.50 | $94.61 | $95.40 | $63.28 | 4,018,450 |
| 2020-09-09 | $102.10 | $102.87 | $96.51 | $99.00 | $65.67 | 2,987,150 |
| 2020-09-08 | $102.01 | $103.26 | $99.30 | $102.10 | $67.73 | 3,134,280 |
| 2020-09-07 | $107.49 | $108.50 | $100.60 | $101.89 | $67.59 | 4,488,890 |
| 2020-09-04 | $111.47 | $112.56 | $105.00 | $107.50 | $71.31 | 6,575,530 |
| 2020-09-03 | $111.18 | $117.87 | $111.15 | $112.97 | $74.94 | 4,811,200 |
| 2020-09-02 | $110.24 | $111.89 | $109.68 | $111.00 | $73.63 | 3,504,860 |
| 2020-09-01 | $111.28 | $111.88 | $109.68 | $110.72 | $73.45 | 3,590,120 |
| 2020-08-31 | $110.00 | $114.32 | $108.48 | $110.10 | $73.03 | 4,938,300 |
| 2020-08-28 | $105.10 | $111.00 | $104.67 | $109.90 | $72.90 | 5,683,780 |
| 2020-08-27 | $103.80 | $106.37 | $100.03 | $105.66 | $70.09 | 6,575,050 |
| 2020-08-26 | $98.30 | $105.70 | $97.86 | $103.20 | $68.46 | 6,366,290 |
| 2020-08-25 | $94.53 | $100.45 | $94.51 | $98.43 | $65.29 | 4,663,600 |
| 2020-08-24 | $98.10 | $98.10 | $92.16 | $95.00 | $63.02 | 3,616,940 |
| 2020-08-21 | $93.80 | $98.60 | $92.98 | $96.79 | $64.21 | 5,225,090 |
| 2020-08-20 | $92.62 | $93.93 | $91.12 | $92.49 | $61.35 | 2,094,590 |
| 2020-08-19 | $95.68 | $96.53 | $92.93 | $93.02 | $61.70 | 2,813,080 |
| 2020-08-18 | $94.36 | $96.77 | $94.18 | $95.68 | $63.47 | 3,705,140 |
| 2020-08-17 | $92.88 | $95.19 | $91.91 | $93.84 | $62.25 | 4,154,820 |
| 2020-08-14 | $92.75 | $94.66 | $91.70 | $93.28 | $61.88 | 4,355,300 |
| 2020-08-13 | $94.98 | $95.49 | $91.40 | $92.11 | $61.10 | 4,074,580 |
| 2020-08-12 | $97.06 | $98.35 | $92.01 | $94.30 | $62.55 | 5,821,480 |
| 2020-08-11 | $98.99 | $100.88 | $97.80 | $98.28 | $65.19 | 3,910,480 |
| 2020-08-10 | $98.50 | $99.70 | $96.90 | $98.49 | $65.33 | 7,124,340 |
| 2020-08-07 | $101.88 | $103.13 | $95.88 | $98.66 | $65.45 | 10,552,400 |
| 2020-08-06 | $106.55 | $106.77 | $103.50 | $105.85 | $70.22 | 3,687,290 |
| 2020-08-05 | $105.00 | $107.13 | $103.23 | $105.91 | $70.26 | 2,990,120 |
| 2020-08-04 | $105.15 | $107.80 | $103.97 | $105.45 | $69.95 | 4,238,270 |
| 2020-08-03 | $104.27 | $105.54 | $103.45 | $105.15 | $69.75 | 5,484,640 |
| 2020-07-31 | $107.90 | $109.00 | $101.80 | $104.93 | $69.61 | 8,873,820 |
| 2020-07-30 | $112.56 | $112.56 | $107.00 | $108.17 | $71.75 | 4,545,020 |
| 2020-07-29 | $110.36 | $112.55 | $109.22 | $112.55 | $74.66 | 3,058,150 |
| 2020-07-28 | $108.59 | $111.23 | $106.30 | $110.96 | $73.61 | 3,418,570 |
| 2020-07-27 | $110.10 | $113.33 | $105.66 | $107.88 | $71.56 | 3,875,740 |
| 2020-07-24 | $114.95 | $117.45 | $106.72 | $111.00 | $73.63 | 4,632,340 |
| 2020-07-23 | $108.26 | $117.70 | $108.00 | $116.16 | $77.05 | 5,278,820 |
| 2020-07-22 | $106.95 | $111.78 | $105.00 | $109.49 | $72.63 | 3,434,570 |
| 2020-07-21 | $104.20 | $111.20 | $103.11 | $108.64 | $72.07 | 5,230,430 |
| 2020-07-20 | $112.00 | $112.00 | $101.41 | $106.34 | $70.54 | 8,092,230 |
| 2020-07-17 | $104.44 | $114.09 | $102.00 | $112.68 | $74.75 | 8,570,860 |
| 2020-07-16 | $106.92 | $112.17 | $103.26 | $104.78 | $69.51 | 11,410,740 |
| 2020-07-15 | $101.35 | $105.60 | $100.00 | $101.97 | $67.64 | 4,977,380 |
| 2020-07-14 | $104.99 | $107.94 | $99.52 | $103.00 | $68.22 | 4,336,330 |
| 2020-07-13 | $103.90 | $107.19 | $102.50 | $105.50 | $69.88 | 5,519,070 |
| 2020-07-10 | $99.80 | $106.16 | $99.80 | $103.05 | $68.26 | 4,395,180 |
| 2020-07-09 | $99.48 | $102.19 | $97.60 | $101.20 | $67.03 | 5,262,970 |
| 2020-07-08 | $98.00 | $99.90 | $97.49 | $99.60 | $65.97 | 3,480,570 |
| 2020-07-07 | $99.05 | $101.58 | $95.20 | $100.08 | $66.29 | 6,783,260 |
| 2020-07-06 | $103.95 | $103.95 | $96.90 | $101.35 | $67.13 | 6,537,070 |
| 2020-07-03 | $93.41 | $103.41 | $92.61 | $103.41 | $68.50 | 5,887,800 |
| 2020-07-02 | $97.20 | $97.50 | $90.68 | $94.01 | $62.27 | 5,940,220 |
| 2020-07-01 | $98.40 | $100.60 | $94.20 | $97.20 | $64.38 | 4,151,500 |
| 2020-06-30 | $96.58 | $100.68 | $96.17 | $98.40 | $65.18 | 3,103,440 |
| 2020-06-29 | $89.00 | $96.88 | $87.85 | $96.57 | $63.97 | 4,104,870 |
| 2020-06-26 | $89.59 | $89.59 | $89.59 | $89.59 | $59.34 | 0 |
| 2020-06-25 | $89.59 | $89.59 | $89.59 | $89.59 | $59.34 | 0 |
| 2020-06-24 | $90.51 | $91.68 | $87.81 | $89.59 | $59.34 | 3,593,620 |
| 2020-06-23 | $87.90 | $91.83 | $87.45 | $91.30 | $60.47 | 3,737,430 |
| 2020-06-22 | $88.00 | $91.06 | $87.00 | $88.00 | $58.29 | 4,394,260 |
| 2020-06-19 | $83.79 | $88.11 | $83.77 | $87.98 | $58.28 | 4,539,840 |
| 2020-06-18 | $85.89 | $86.99 | $82.00 | $83.27 | $55.16 | 3,451,330 |
| 2020-06-17 | $83.61 | $88.10 | $83.61 | $86.15 | $57.06 | 3,914,010 |
| 2020-06-16 | $83.71 | $84.21 | $82.36 | $83.60 | $55.37 | 3,288,900 |
| 2020-06-15 | $85.50 | $86.11 | $82.20 | $83.20 | $55.11 | 4,802,650 |
| 2020-06-12 | $76.37 | $85.28 | $76.18 | $84.38 | $55.89 | 5,209,580 |
| 2020-06-11 | $78.48 | $80.50 | $77.08 | $77.68 | $51.45 | 3,016,730 |
| 2020-06-10 | $78.00 | $79.92 | $77.30 | $78.48 | $51.98 | 2,664,600 |
| 2020-06-09 | $76.12 | $79.73 | $75.63 | $78.36 | $51.90 | 3,780,290 |
| 2020-06-08 | $77.39 | $78.83 | $75.20 | $76.00 | $50.34 | 4,247,220 |
| 2020-06-05 | $77.02 | $77.98 | $76.14 | $77.29 | $51.19 | 2,736,620 |
| 2020-06-04 | $77.00 | $78.49 | $75.96 | $77.90 | $51.60 | 3,213,630 |
| 2020-06-03 | $74.52 | $78.33 | $73.91 | $76.62 | $50.75 | 6,725,720 |
| 2020-06-02 | $74.80 | $76.00 | $73.00 | $73.90 | $48.95 | 5,025,450 |
| 2020-06-01 | $70.00 | $75.62 | $69.52 | $74.50 | $49.35 | 8,852,840 |
| 2020-05-29 | $64.65 | $70.28 | $64.65 | $69.51 | $46.04 | 8,675,850 |
| 2020-05-28 | $64.15 | $66.51 | $63.70 | $64.50 | $42.72 | 5,895,660 |
| 2020-05-27 | $66.87 | $67.13 | $63.36 | $63.72 | $42.21 | 5,413,540 |
| 2020-05-26 | $61.45 | $67.00 | $61.45 | $66.66 | $44.15 | 7,730,260 |
| 2020-05-25 | $60.82 | $62.16 | $60.50 | $61.20 | $40.54 | 4,177,170 |
| 2020-05-22 | $65.49 | $65.80 | $61.61 | $61.66 | $40.84 | 6,557,500 |
| 2020-05-21 | $66.43 | $67.89 | $65.60 | $66.14 | $43.81 | 5,448,790 |
| 2020-05-20 | $65.70 | $67.98 | $65.51 | $66.30 | $43.92 | 6,423,000 |
| 2020-05-19 | $66.56 | $66.92 | $65.40 | $65.84 | $43.61 | 5,583,650 |
| 2020-05-18 | $63.40 | $66.66 | $63.11 | $66.55 | $44.08 | 7,279,850 |
| 2020-05-15 | $65.25 | $65.33 | $62.39 | $63.49 | $42.05 | 5,592,550 |
| 2020-05-14 | $65.75 | $66.50 | $64.66 | $64.85 | $42.95 | 5,667,360 |
| 2020-05-13 | $63.80 | $66.33 | $63.10 | $65.92 | $43.66 | 8,920,360 |
| 2020-05-12 | $62.98 | $64.10 | $61.78 | $63.70 | $42.19 | 7,193,980 |
| 2020-05-11 | $64.96 | $66.48 | $62.01 | $62.58 | $41.45 | 8,187,720 |
| 2020-05-08 | $64.61 | $65.61 | $64.36 | $64.40 | $42.66 | 4,686,780 |
| 2020-05-07 | $64.18 | $64.70 | $63.82 | $64.65 | $42.82 | 3,903,050 |
| 2020-05-06 | $64.40 | $65.52 | $63.40 | $64.49 | $42.72 | 6,110,640 |
| 2020-05-05 | $64.08 | $64.08 | $64.08 | $64.08 | $42.44 | 0 |
| 2020-05-04 | $64.08 | $64.08 | $64.08 | $64.08 | $42.44 | 0 |
| 2020-05-01 | $64.08 | $64.08 | $64.08 | $64.08 | $42.44 | 0 |
| 2020-04-30 | $65.11 | $65.15 | $62.80 | $64.08 | $42.44 | 5,765,750 |
| 2020-04-29 | $70.00 | $70.90 | $64.32 | $65.07 | $43.10 | 5,296,580 |
| 2020-04-28 | $66.99 | $70.22 | $65.28 | $69.81 | $46.24 | 4,907,960 |
| 2020-04-27 | $64.90 | $68.28 | $64.69 | $66.68 | $44.17 | 4,419,710 |
| 2020-04-24 | $64.96 | $66.45 | $64.00 | $64.50 | $42.72 | 3,381,060 |
| 2020-04-23 | $65.86 | $67.00 | $64.10 | $65.49 | $43.38 | 4,213,730 |
| 2020-04-22 | $65.30 | $67.24 | $65.06 | $65.69 | $43.51 | 3,788,460 |
| 2020-04-21 | $66.47 | $66.47 | $65.03 | $66.26 | $43.89 | 2,316,220 |
| 2020-04-20 | $64.80 | $67.30 | $64.54 | $66.86 | $44.29 | 3,015,610 |
| 2020-04-17 | $65.23 | $65.49 | $63.72 | $64.40 | $42.66 | 2,735,530 |
| 2020-04-16 | $65.00 | $66.00 | $63.83 | $64.99 | $43.05 | 2,147,760 |
| 2020-04-15 | $65.59 | $66.60 | $64.61 | $65.02 | $43.07 | 2,609,600 |
| 2020-04-14 | $63.00 | $66.70 | $62.09 | $65.60 | $43.45 | 4,728,630 |
| 2020-04-13 | $60.99 | $63.88 | $60.98 | $63.20 | $41.86 | 2,967,220 |
| 2020-04-10 | $62.80 | $63.20 | $60.57 | $61.31 | $40.61 | 3,751,430 |
| 2020-04-09 | $59.17 | $64.07 | $58.75 | $63.20 | $41.86 | 5,258,030 |
| 2020-04-08 | $60.64 | $60.64 | $58.88 | $59.15 | $39.18 | 3,382,210 |
| 2020-04-07 | $59.80 | $61.05 | $59.16 | $60.90 | $40.34 | 3,808,950 |
| 2020-04-06 | $58.83 | $58.83 | $58.83 | $58.83 | $38.97 | 0 |
| 2020-04-03 | $58.80 | $59.99 | $58.00 | $58.83 | $38.97 | 2,958,470 |
| 2020-04-02 | $58.60 | $59.32 | $57.45 | $58.80 | $38.95 | 2,903,050 |
| 2020-04-01 | $59.50 | $60.62 | $58.41 | $58.68 | $38.87 | 2,940,660 |
| 2020-03-31 | $57.60 | $60.61 | $57.50 | $59.33 | $39.30 | 4,131,950 |
| 2020-03-30 | $59.90 | $59.90 | $55.00 | $56.81 | $37.63 | 6,919,620 |
| 2020-03-27 | $59.01 | $59.49 | $55.91 | $57.83 | $38.31 | 4,140,270 |
| 2020-03-26 | $54.40 | $58.84 | $54.02 | $57.80 | $38.29 | 7,049,990 |
| 2020-03-25 | $51.70 | $55.00 | $51.60 | $55.00 | $36.43 | 7,551,600 |
| 2020-03-24 | $50.25 | $50.60 | $48.20 | $50.00 | $33.12 | 3,325,020 |
| 2020-03-23 | $50.50 | $52.00 | $48.50 | $48.81 | $32.33 | 4,541,460 |
| 2020-03-20 | $51.89 | $52.89 | $50.50 | $52.70 | $34.91 | 4,440,530 |
| 2020-03-19 | $52.00 | $52.79 | $50.00 | $51.01 | $33.79 | 3,235,100 |
| 2020-03-18 | $53.18 | $55.20 | $51.71 | $51.71 | $34.25 | 3,967,700 |
| 2020-03-17 | $54.51 | $56.40 | $50.00 | $52.68 | $34.89 | 5,707,890 |
| 2020-03-16 | $61.00 | $61.00 | $54.61 | $54.61 | $36.17 | 5,563,420 |
| 2020-03-13 | $57.00 | $61.66 | $57.00 | $60.68 | $40.19 | 2,552,340 |
| 2020-03-12 | $62.00 | $63.05 | $59.88 | $61.10 | $40.47 | 3,114,840 |
| 2020-03-11 | $65.81 | $66.60 | $62.09 | $62.09 | $41.13 | 3,305,970 |
| 2020-03-10 | $65.00 | $66.74 | $63.68 | $65.62 | $43.46 | 4,193,650 |
| 2020-03-09 | $66.88 | $68.17 | $65.00 | $66.00 | $43.72 | 3,653,210 |
| 2020-03-06 | $67.50 | $68.60 | $66.80 | $68.60 | $45.44 | 3,163,090 |
| 2020-03-05 | $64.43 | $68.33 | $63.90 | $68.33 | $45.26 | 5,487,900 |
| 2020-03-04 | $62.00 | $64.63 | $61.70 | $64.32 | $42.60 | 4,680,200 |
| 2020-03-03 | $62.01 | $63.20 | $61.86 | $62.42 | $41.35 | 4,377,860 |
| 2020-03-02 | $57.93 | $62.24 | $57.93 | $61.77 | $40.91 | 4,719,430 |
| 2020-02-28 | $59.00 | $60.58 | $57.00 | $57.67 | $38.20 | 4,565,240 |
| 2020-02-27 | $60.84 | $62.79 | $60.51 | $60.91 | $40.35 | 3,459,410 |
| 2020-02-26 | $61.52 | $61.75 | $59.75 | $60.64 | $40.17 | 3,524,880 |
| 2020-02-25 | $61.00 | $63.21 | $59.81 | $62.00 | $41.07 | 4,267,980 |
| 2020-02-24 | $61.17 | $63.45 | $61.17 | $62.05 | $41.10 | 3,908,340 |
| 2020-02-21 | $61.90 | $62.94 | $61.12 | $61.61 | $40.81 | 2,730,520 |
| 2020-02-20 | $62.45 | $62.80 | $60.25 | $61.60 | $40.80 | 4,543,990 |
| 2020-02-19 | $62.66 | $63.44 | $62.20 | $62.58 | $41.45 | 3,198,400 |
| 2020-02-18 | $63.30 | $64.61 | $62.03 | $62.89 | $41.66 | 3,420,340 |
| 2020-02-17 | $61.46 | $64.38 | $60.70 | $63.75 | $42.23 | 5,483,520 |
| 2020-02-14 | $58.13 | $61.30 | $58.12 | $61.05 | $40.44 | 5,376,240 |
| 2020-02-13 | $58.70 | $60.38 | $58.01 | $58.49 | $38.74 | 4,203,280 |
| 2020-02-12 | $58.51 | $59.82 | $58.46 | $59.01 | $39.09 | 3,549,160 |
| 2020-02-11 | $58.40 | $59.99 | $57.55 | $58.70 | $38.88 | 5,260,730 |
| 2020-02-10 | $55.00 | $59.00 | $54.10 | $58.82 | $38.96 | 6,538,860 |
| 2020-02-07 | $57.20 | $58.20 | $54.50 | $55.35 | $36.66 | 7,648,660 |
| 2020-02-06 | $53.86 | $56.59 | $53.85 | $56.30 | $37.29 | 10,190,850 |
| 2020-02-05 | $55.85 | $56.48 | $53.91 | $54.02 | $35.78 | 6,654,740 |
| 2020-02-04 | $59.00 | $59.00 | $55.19 | $56.12 | $37.17 | 6,349,390 |
| 2020-02-03 | $54.00 | $57.95 | $53.06 | $56.60 | $37.49 | 3,488,450 |
| 2020-01-31 | $58.60 | $58.60 | $58.60 | $58.60 | $38.82 | 0 |
| 2020-01-30 | $58.60 | $58.60 | $58.60 | $58.60 | $38.82 | 0 |
| 2020-01-29 | $58.60 | $58.60 | $58.60 | $58.60 | $38.82 | 0 |
| 2020-01-28 | $58.60 | $58.60 | $58.60 | $58.60 | $38.82 | 0 |
| 2020-01-27 | $58.60 | $58.60 | $58.60 | $58.60 | $38.82 | 0 |
| 2020-01-24 | $58.60 | $58.60 | $58.60 | $58.60 | $38.82 | 0 |
| 2020-01-23 | $59.48 | $61.58 | $57.70 | $58.60 | $38.82 | 2,613,940 |
| 2020-01-22 | $60.20 | $62.37 | $57.50 | $61.05 | $40.44 | 3,407,410 |
| 2020-01-21 | $58.50 | $60.04 | $57.43 | $58.35 | $38.65 | 1,843,370 |
| 2020-01-20 | $57.18 | $58.94 | $56.10 | $58.43 | $38.70 | 1,797,640 |
| 2020-01-17 | $56.50 | $58.86 | $56.21 | $57.17 | $37.87 | 2,625,250 |
| 2020-01-16 | $54.00 | $56.50 | $53.60 | $56.21 | $37.23 | 2,676,980 |
| 2020-01-15 | $51.30 | $54.37 | $51.30 | $53.95 | $35.74 | 2,605,600 |
| 2020-01-14 | $51.00 | $52.34 | $50.81 | $51.85 | $34.34 | 2,157,360 |
| 2020-01-13 | $49.99 | $51.20 | $49.99 | $51.00 | $33.78 | 2,026,370 |
| 2020-01-10 | $50.01 | $50.49 | $49.14 | $49.99 | $33.11 | 1,631,110 |
| 2020-01-09 | $48.46 | $50.26 | $48.46 | $49.99 | $33.11 | 2,564,790 |
| 2020-01-08 | $48.30 | $48.30 | $47.62 | $48.01 | $31.80 | 1,433,980 |
| 2020-01-07 | $47.68 | $48.64 | $47.68 | $48.45 | $32.09 | 2,126,540 |
| 2020-01-06 | $48.03 | $48.37 | $47.55 | $47.70 | $31.60 | 2,240,880 |
| 2020-01-03 | $50.30 | $50.58 | $47.68 | $48.55 | $32.16 | 3,483,850 |
| 2020-01-02 | $51.60 | $51.73 | $50.36 | $50.57 | $33.50 | 2,102,700 |
| 2020-01-01 | $51.54 | $51.54 | $51.54 | $51.54 | $34.14 | 0 |
| 2019-12-31 | $50.89 | $52.48 | $50.89 | $51.54 | $34.14 | 1,228,020 |
| 2019-12-30 | $52.80 | $53.09 | $50.99 | $51.50 | $34.11 | 1,791,280 |
| 2019-12-27 | $53.24 | $54.44 | $52.11 | $53.28 | $35.29 | 1,524,200 |
| 2019-12-26 | $52.85 | $53.39 | $52.57 | $53.24 | $35.26 | 930,970 |
| 2019-12-25 | $51.50 | $53.25 | $51.30 | $52.99 | $35.10 | 1,528,850 |
| 2019-12-24 | $52.40 | $53.88 | $50.88 | $51.45 | $34.08 | 1,719,970 |
| 2019-12-23 | $52.00 | $54.09 | $51.50 | $52.50 | $34.77 | 2,664,550 |
| 2019-12-20 | $51.00 | $52.16 | $51.00 | $51.77 | $34.29 | 1,463,390 |
| 2019-12-19 | $50.85 | $51.48 | $50.56 | $51.22 | $33.93 | 1,301,260 |
| 2019-12-18 | $52.17 | $52.18 | $50.92 | $51.22 | $33.93 | 1,557,880 |
| 2019-12-17 | $49.90 | $52.08 | $49.50 | $51.70 | $34.24 | 2,712,650 |
| 2019-12-16 | $50.10 | $50.38 | $49.04 | $50.01 | $33.13 | 2,589,190 |
| 2019-12-13 | $48.01 | $49.98 | $47.50 | $49.97 | $33.10 | 3,472,280 |
| 2019-12-12 | $47.51 | $48.00 | $46.80 | $47.50 | $31.46 | 1,717,200 |
| 2019-12-11 | $48.22 | $48.28 | $47.49 | $47.49 | $31.46 | 1,397,460 |
| 2019-12-10 | $48.00 | $48.88 | $47.45 | $48.24 | $31.95 | 1,716,720 |
| 2019-12-09 | $49.25 | $49.47 | $47.67 | $48.42 | $32.07 | 1,777,180 |
| 2019-12-06 | $49.50 | $49.98 | $48.61 | $49.15 | $32.56 | 1,772,030 |
| 2019-12-05 | $47.80 | $50.13 | $47.53 | $49.48 | $32.77 | 2,364,630 |
| 2019-12-04 | $46.39 | $48.06 | $46.07 | $47.84 | $31.69 | 2,669,440 |
| 2019-12-03 | $46.52 | $46.95 | $45.30 | $46.29 | $30.66 | 2,297,080 |
| 2019-12-02 | $47.89 | $48.28 | $46.45 | $46.47 | $30.78 | 2,305,420 |
| 2019-11-29 | $50.24 | $50.24 | $47.02 | $47.90 | $31.73 | 3,925,610 |
| 2019-11-28 | $51.03 | $52.20 | $49.57 | $50.26 | $33.29 | 2,160,040 |
| 2019-11-27 | $51.19 | $52.15 | $50.17 | $51.19 | $33.91 | 2,236,920 |
| 2019-11-26 | $50.07 | $51.85 | $49.00 | $51.26 | $33.95 | 2,949,600 |
| 2019-11-25 | $50.40 | $51.16 | $48.86 | $49.35 | $32.69 | 3,156,540 |
| 2019-11-22 | $55.46 | $55.60 | $50.05 | $50.60 | $33.52 | 4,637,370 |
| 2019-11-21 | $55.42 | $56.84 | $54.45 | $54.96 | $36.40 | 2,532,900 |
| 2019-11-20 | $55.86 | $57.77 | $55.31 | $55.55 | $36.79 | 3,407,000 |
| 2019-11-19 | $54.74 | $55.70 | $54.46 | $55.45 | $36.73 | 2,224,290 |
| 2019-11-18 | $54.66 | $55.50 | $53.85 | $54.64 | $36.19 | 2,231,370 |
| 2019-11-15 | $54.83 | $56.25 | $54.20 | $54.29 | $35.96 | 2,405,630 |
| 2019-11-14 | $51.00 | $55.60 | $50.73 | $55.17 | $36.54 | 4,950,580 |
| 2019-11-13 | $49.01 | $51.80 | $49.00 | $51.36 | $34.02 | 5,123,240 |
| 2019-11-12 | $50.00 | $50.30 | $48.42 | $49.63 | $32.87 | 3,658,050 |
| 2019-11-11 | $54.14 | $54.14 | $49.55 | $49.55 | $32.82 | 6,790,120 |
| 2019-11-08 | $55.00 | $56.30 | $54.89 | $55.06 | $36.47 | 2,128,700 |
| 2019-11-07 | $55.50 | $56.42 | $54.60 | $55.01 | $36.44 | 2,398,370 |
| 2019-11-06 | $55.59 | $56.55 | $54.80 | $56.02 | $37.11 | 2,300,050 |
| 2019-11-05 | $56.99 | $56.99 | $55.00 | $55.37 | $36.68 | 2,756,120 |
| 2019-11-04 | $56.60 | $59.00 | $56.60 | $56.84 | $37.65 | 2,816,810 |
| 2019-11-01 | $55.76 | $57.56 | $55.10 | $56.55 | $37.46 | 2,558,460 |
| 2019-10-31 | $52.20 | $57.28 | $52.20 | $56.02 | $37.11 | 3,606,380 |
| 2019-10-30 | $54.85 | $54.97 | $53.01 | $53.43 | $35.39 | 2,172,950 |
| 2019-10-29 | $54.16 | $55.68 | $53.61 | $55.48 | $36.75 | 2,777,700 |
| 2019-10-28 | $49.50 | $55.30 | $49.10 | $54.15 | $35.87 | 4,688,530 |
| 2019-10-25 | $49.99 | $50.68 | $49.40 | $50.46 | $33.42 | 1,996,960 |
| 2019-10-24 | $50.09 | $50.49 | $48.80 | $50.15 | $33.22 | 2,702,500 |
| 2019-10-23 | $52.00 | $52.37 | $49.84 | $50.05 | $33.15 | 4,107,980 |
| 2019-10-22 | $52.18 | $52.99 | $51.00 | $52.28 | $34.63 | 2,851,430 |
| 2019-10-21 | $56.51 | $57.83 | $51.50 | $52.00 | $34.44 | 5,993,860 |
| 2019-10-18 | $56.90 | $59.39 | $55.80 | $57.22 | $37.90 | 3,524,400 |
| 2019-10-17 | $53.60 | $56.52 | $52.77 | $56.30 | $37.29 | 3,202,310 |
| 2019-10-16 | $52.90 | $54.88 | $52.00 | $53.83 | $35.66 | 3,606,800 |
| 2019-10-15 | $56.05 | $57.48 | $52.61 | $52.67 | $34.89 | 4,531,370 |
| 2019-10-14 | $53.92 | $54.93 | $53.01 | $54.93 | $36.38 | 2,931,590 |
| 2019-10-11 | $52.60 | $54.00 | $51.89 | $53.53 | $35.46 | 4,152,830 |
| 2019-10-10 | $48.40 | $53.09 | $48.33 | $52.90 | $35.04 | 5,558,570 |
| 2019-10-09 | $47.15 | $48.53 | $45.11 | $48.40 | $32.06 | 4,306,950 |
| 2019-10-08 | $46.88 | $49.49 | $46.03 | $46.56 | $30.84 | 4,629,930 |
| 2019-10-07 | $46.55 | $46.55 | $46.55 | $46.55 | $30.83 | 0 |
| 2019-10-04 | $46.55 | $46.55 | $46.55 | $46.55 | $30.83 | 0 |
| 2019-10-03 | $46.55 | $46.55 | $46.55 | $46.55 | $30.83 | 0 |
| 2019-10-02 | $46.55 | $46.55 | $46.55 | $46.55 | $30.83 | 0 |
| 2019-10-01 | $46.55 | $46.55 | $46.55 | $46.55 | $30.83 | 0 |
| 2019-09-30 | $46.14 | $48.30 | $44.90 | $46.55 | $30.83 | 4,033,380 |
| 2019-09-27 | $46.35 | $47.20 | $43.50 | $45.64 | $30.23 | 4,665,790 |
| 2019-09-26 | $47.50 | $48.58 | $45.18 | $45.55 | $30.17 | 5,722,320 |
| 2019-09-25 | $47.65 | $48.58 | $46.00 | $47.16 | $31.24 | 8,407,370 |
| 2019-09-24 | $42.55 | $46.77 | $42.30 | $46.77 | $30.98 | 7,631,920 |
| 2019-09-23 | $43.60 | $43.60 | $42.16 | $42.52 | $28.16 | 2,357,310 |
| 2019-09-20 | $44.20 | $44.50 | $42.80 | $43.54 | $28.84 | 3,233,410 |
| 2019-09-19 | $41.95 | $44.00 | $41.65 | $43.99 | $29.14 | 4,059,200 |
| 2019-09-18 | $42.77 | $43.19 | $41.70 | $41.92 | $27.77 | 2,151,330 |
| 2019-09-17 | $42.80 | $43.18 | $42.19 | $42.77 | $28.33 | 2,966,570 |
| 2019-09-16 | $41.69 | $43.18 | $41.68 | $42.60 | $28.22 | 4,147,720 |
| 2019-09-13 | $41.59 | $41.59 | $41.59 | $41.59 | $27.55 | 0 |
| 2019-09-12 | $41.12 | $41.82 | $40.50 | $41.59 | $27.55 | 2,008,640 |
| 2019-09-11 | $43.00 | $43.10 | $41.41 | $41.42 | $27.44 | 3,967,190 |
| 2019-09-10 | $42.50 | $43.60 | $41.30 | $43.25 | $28.65 | 6,593,870 |
| 2019-09-09 | $41.54 | $42.49 | $41.54 | $42.23 | $27.97 | 4,078,450 |
| 2019-09-06 | $41.46 | $41.76 | $40.83 | $41.39 | $27.42 | 3,417,880 |
| 2019-09-05 | $41.93 | $42.18 | $41.26 | $41.32 | $27.37 | 4,596,090 |
| 2019-09-04 | $43.70 | $43.70 | $41.00 | $41.76 | $27.66 | 6,372,140 |
| 2019-09-03 | $42.39 | $43.67 | $41.58 | $43.67 | $28.93 | 5,315,900 |
| 2019-09-02 | $41.83 | $42.80 | $41.50 | $42.53 | $28.17 | 3,760,840 |
| 2019-08-30 | $42.78 | $43.39 | $41.62 | $41.78 | $27.67 | 4,937,600 |
| 2019-08-29 | $43.82 | $44.45 | $42.07 | $42.28 | $28.01 | 6,218,430 |
| 2019-08-28 | $45.00 | $45.20 | $43.30 | $43.98 | $29.13 | 4,412,080 |
| 2019-08-27 | $44.65 | $45.48 | $44.21 | $44.82 | $29.69 | 4,263,470 |
| 2019-08-26 | $43.93 | $45.28 | $43.90 | $44.17 | $29.26 | 4,476,940 |
| 2019-08-23 | $43.58 | $45.90 | $43.58 | $44.27 | $29.32 | 6,897,900 |
| 2019-08-22 | $44.10 | $44.24 | $43.10 | $43.57 | $28.86 | 5,234,740 |
| 2019-08-21 | $43.27 | $44.02 | $43.00 | $43.37 | $28.73 | 5,305,100 |
| 2019-08-20 | $42.08 | $43.90 | $41.80 | $43.50 | $28.81 | 7,701,600 |
| 2019-08-19 | $41.43 | $42.87 | $41.43 | $42.32 | $28.03 | 8,818,730 |
| 2019-08-16 | $40.74 | $43.26 | $40.20 | $41.30 | $27.36 | 10,916,040 |
| 2019-08-15 | $41.31 | $41.50 | $40.11 | $41.50 | $27.49 | 11,743,490 |
| 2019-08-14 | $36.00 | $39.62 | $35.90 | $39.62 | $26.24 | 15,284,010 |
| 2019-08-13 | $34.99 | $36.16 | $34.83 | $36.02 | $23.86 | 3,620,590 |
| 2019-08-12 | $35.31 | $35.31 | $34.66 | $34.99 | $23.18 | 1,647,160 |
| 2019-08-09 | $34.93 | $35.35 | $34.61 | $34.88 | $23.10 | 2,490,380 |
| 2019-08-08 | $33.53 | $34.92 | $33.02 | $34.76 | $23.02 | 2,716,330 |
| 2019-08-07 | $33.29 | $34.02 | $32.88 | $33.29 | $22.05 | 1,270,000 |
| 2019-08-06 | $33.30 | $33.64 | $32.80 | $33.15 | $21.96 | 1,094,220 |
| 2019-08-05 | $34.60 | $34.97 | $33.84 | $34.03 | $22.54 | 898,600 |
| 2019-08-02 | $34.45 | $35.05 | $34.05 | $34.57 | $22.90 | 884,590 |
| 2019-08-01 | $35.76 | $35.76 | $34.65 | $34.99 | $23.18 | 1,413,590 |
| 2019-07-31 | $35.82 | $35.89 | $35.25 | $35.55 | $23.55 | 1,636,060 |
| 2019-07-30 | $35.90 | $36.11 | $35.79 | $35.92 | $23.79 | 1,194,590 |
| 2019-07-29 | $35.90 | $36.07 | $35.46 | $35.77 | $23.69 | 1,199,400 |
| 2019-07-26 | $36.00 | $36.24 | $35.75 | $35.81 | $23.72 | 934,560 |
| 2019-07-25 | $36.29 | $36.29 | $35.81 | $36.24 | $24.00 | 1,463,850 |
| 2019-07-24 | $36.33 | $36.33 | $35.94 | $36.10 | $23.91 | 1,293,430 |
| 2019-07-23 | $35.53 | $36.09 | $35.53 | $36.00 | $23.85 | 1,411,820 |
| 2019-07-22 | $36.08 | $36.19 | $33.81 | $36.04 | $23.87 | 1,913,290 |
| 2019-07-19 | $36.35 | $36.40 | $35.85 | $36.18 | $23.96 | 1,335,500 |
| 2019-07-18 | $35.77 | $36.58 | $35.51 | $36.21 | $23.98 | 2,098,560 |
| 2019-07-17 | $35.92 | $36.63 | $35.82 | $36.06 | $23.89 | 1,706,820 |
| 2019-07-16 | $36.24 | $36.88 | $35.89 | $36.01 | $23.85 | 1,335,970 |
| 2019-07-15 | $35.50 | $36.36 | $35.09 | $36.11 | $23.92 | 1,419,720 |
| 2019-07-12 | $35.09 | $35.80 | $34.82 | $35.71 | $23.65 | 1,254,440 |
| 2019-07-11 | $35.42 | $35.79 | $34.70 | $35.20 | $23.32 | 1,636,680 |
| 2019-07-10 | $35.11 | $36.15 | $34.78 | $35.29 | $23.38 | 1,581,640 |
| 2019-07-09 | $34.80 | $35.52 | $34.50 | $34.90 | $23.12 | 1,325,170 |
| 2019-07-08 | $36.50 | $36.50 | $34.48 | $34.49 | $22.85 | 1,628,260 |
| 2019-07-05 | $36.14 | $36.69 | $35.85 | $36.56 | $24.15 | 1,750,640 |
| 2019-07-04 | $37.18 | $37.52 | $35.70 | $36.15 | $23.88 | 2,636,570 |
| 2019-07-03 | $37.46 | $37.50 | $36.55 | $37.24 | $24.60 | 2,959,930 |
| 2019-07-02 | $35.40 | $37.96 | $35.15 | $37.09 | $24.50 | 4,672,150 |
| 2019-07-01 | $34.90 | $35.57 | $34.56 | $35.51 | $23.45 | 2,125,590 |
| 2019-06-28 | $34.99 | $35.11 | $33.94 | $34.18 | $22.57 | 1,205,460 |
| 2019-06-27 | $34.80 | $35.30 | $34.59 | $34.84 | $23.01 | 1,929,660 |
| 2019-06-26 | $33.15 | $35.16 | $32.80 | $34.95 | $23.08 | 3,059,850 |
| 2019-06-25 | $33.83 | $33.83 | $32.76 | $33.24 | $21.95 | 1,078,390 |
| 2019-06-24 | $34.20 | $34.33 | $33.61 | $33.85 | $22.36 | 1,001,900 |
| 2019-06-21 | $34.46 | $34.55 | $33.92 | $34.29 | $22.65 | 1,377,990 |
| 2019-06-20 | $33.49 | $34.56 | $33.01 | $34.16 | $22.56 | 2,069,700 |
| 2019-06-19 | $33.32 | $34.00 | $33.03 | $33.35 | $22.03 | 1,840,610 |
| 2019-06-18 | $32.33 | $32.96 | $32.21 | $32.58 | $21.52 | 836,170 |
| 2019-06-17 | $32.00 | $33.15 | $32.00 | $32.30 | $21.33 | 637,970 |
| 2019-06-14 | $33.49 | $33.60 | $32.59 | $32.80 | $21.66 | 1,161,650 |
| 2019-06-13 | $33.39 | $33.70 | $33.20 | $33.50 | $22.13 | 857,890 |
| 2019-06-12 | $33.90 | $34.28 | $33.38 | $33.44 | $22.09 | 1,108,240 |
| 2019-06-11 | $32.91 | $33.90 | $32.85 | $33.90 | $22.39 | 1,300,140 |
| 2019-06-10 | $32.67 | $33.15 | $32.54 | $32.91 | $21.74 | 740,530 |
| 2019-06-07 | $32.36 | $32.36 | $32.36 | $32.36 | $21.37 | 0 |
| 2019-06-06 | $33.40 | $33.78 | $32.20 | $32.36 | $21.37 | 1,559,030 |
| 2019-06-05 | $33.61 | $34.13 | $33.33 | $33.40 | $22.06 | 991,910 |
| 2019-06-04 | $35.02 | $35.37 | $33.29 | $33.42 | $22.07 | 2,622,450 |
| 2019-06-03 | $35.82 | $36.16 | $34.48 | $34.99 | $23.11 | 2,657,880 |
| 2019-05-31 | $35.60 | $36.55 | $35.16 | $36.22 | $23.92 | 3,560,250 |
| 2019-05-30 | $34.78 | $35.01 | $33.87 | $34.91 | $23.06 | 1,932,140 |
| 2019-05-29 | $35.11 | $35.84 | $35.00 | $35.12 | $23.20 | 1,518,800 |
| 2019-05-28 | $35.77 | $35.92 | $35.04 | $35.11 | $23.19 | 1,600,520 |
| 2019-05-27 | $34.40 | $35.63 | $34.40 | $35.61 | $23.52 | 1,835,500 |
| 2019-05-24 | $34.35 | $34.88 | $34.20 | $34.28 | $22.64 | 1,066,580 |
| 2019-05-23 | $34.48 | $35.20 | $34.00 | $34.66 | $22.89 | 1,412,590 |
| 2019-05-22 | $35.00 | $35.50 | $34.60 | $34.69 | $22.91 | 1,395,480 |
| 2019-05-21 | $34.38 | $35.32 | $34.23 | $34.99 | $23.11 | 1,414,560 |
| 2019-05-20 | $35.49 | $35.86 | $33.56 | $34.30 | $22.65 | 2,087,670 |
| 2019-05-17 | $36.10 | $36.62 | $35.00 | $35.31 | $23.32 | 2,600,750 |
| 2019-05-16 | $34.60 | $36.08 | $34.60 | $35.95 | $23.74 | 3,168,150 |
| 2019-05-15 | $34.20 | $35.15 | $34.02 | $34.86 | $23.02 | 2,347,790 |
| 2019-05-14 | $33.30 | $34.70 | $33.15 | $33.85 | $22.36 | 2,198,800 |
| 2019-05-13 | $33.70 | $34.42 | $33.50 | $33.98 | $22.44 | 1,999,090 |
| 2019-05-10 | $32.85 | $34.12 | $32.29 | $34.01 | $22.46 | 3,502,310 |
| 2019-05-09 | $32.60 | $33.30 | $32.29 | $32.29 | $21.33 | 1,830,790 |
| 2019-05-08 | $31.80 | $33.26 | $31.16 | $32.90 | $21.73 | 2,585,260 |
| 2019-05-07 | $32.66 | $32.98 | $31.80 | $32.52 | $21.48 | 2,612,690 |
| 2019-05-06 | $34.01 | $34.44 | $32.13 | $32.13 | $21.22 | 4,174,820 |
| 2019-05-03 | $35.70 | $35.70 | $35.70 | $35.70 | $23.58 | 0 |
| 2019-05-02 | $35.70 | $35.70 | $35.70 | $35.70 | $23.58 | 0 |
| 2019-05-01 | $35.70 | $35.70 | $35.70 | $35.70 | $23.58 | 0 |
| 2019-04-30 | $35.60 | $36.62 | $35.05 | $35.70 | $23.58 | 2,233,480 |
| 2019-04-29 | $36.27 | $37.66 | $35.70 | $35.70 | $23.58 | 3,834,810 |
| 2019-04-26 | $35.82 | $36.54 | $35.00 | $36.40 | $24.04 | 3,383,050 |
| 2019-04-25 | $36.50 | $37.43 | $35.60 | $35.69 | $23.57 | 3,539,390 |
| 2019-04-24 | $38.55 | $38.85 | $34.81 | $37.10 | $24.50 | 5,886,080 |
| 2019-04-23 | $38.50 | $39.20 | $38.33 | $38.53 | $25.45 | 3,449,910 |
| 2019-04-22 | $38.71 | $39.15 | $38.21 | $38.60 | $25.49 | 3,195,590 |
| 2019-04-19 | $38.08 | $39.59 | $37.45 | $39.20 | $25.89 | 5,283,870 |
| 2019-04-18 | $38.80 | $38.80 | $37.80 | $37.80 | $24.97 | 4,584,480 |
| 2019-04-17 | $38.69 | $39.55 | $38.68 | $38.86 | $25.67 | 3,451,320 |
| 2019-04-16 | $39.00 | $39.25 | $37.68 | $39.00 | $25.76 | 4,399,830 |
| 2019-04-15 | $39.90 | $40.20 | $39.21 | $39.21 | $25.90 | 3,312,910 |
| 2019-04-12 | $39.34 | $39.70 | $38.80 | $39.55 | $26.12 | 3,189,540 |
| 2019-04-11 | $40.08 | $40.42 | $38.80 | $39.00 | $25.76 | 5,278,940 |
| 2019-04-10 | $40.36 | $41.29 | $39.81 | $40.06 | $26.46 | 5,460,400 |
| 2019-04-09 | $39.58 | $41.27 | $39.57 | $40.55 | $26.78 | 6,399,850 |
| 2019-04-08 | $44.10 | $44.48 | $40.37 | $40.76 | $26.92 | 13,660,550 |
| 2019-04-05 | $44.25 | $44.25 | $44.25 | $44.25 | $29.23 | 0 |
| 2019-04-04 | $41.81 | $45.98 | $41.77 | $44.25 | $29.23 | 14,195,310 |
| 2019-04-03 | $43.00 | $44.88 | $42.30 | $42.46 | $28.04 | 12,100,740 |
| 2019-04-02 | $42.40 | $43.26 | $41.71 | $43.00 | $28.40 | 10,214,280 |
| 2019-04-01 | $42.30 | $42.98 | $41.48 | $42.95 | $28.37 | 13,659,170 |
| 2019-03-29 | $38.48 | $42.13 | $38.08 | $42.13 | $27.83 | 12,268,290 |
| 2019-03-28 | $39.73 | $40.48 | $38.02 | $38.30 | $25.30 | 7,797,010 |
| 2019-03-27 | $40.90 | $41.60 | $39.55 | $40.23 | $26.57 | 7,513,220 |
| 2019-03-26 | $40.49 | $41.99 | $39.50 | $40.55 | $26.78 | 7,762,840 |
| 2019-03-25 | $39.78 | $41.10 | $39.39 | $40.06 | $26.46 | 9,032,030 |
| 2019-03-22 | $41.49 | $42.65 | $41.32 | $41.50 | $27.41 | 8,430,780 |
| 2019-03-21 | $41.98 | $42.76 | $41.52 | $41.72 | $27.55 | 10,954,110 |
| 2019-03-20 | $43.66 | $44.44 | $41.88 | $42.50 | $28.07 | 15,179,990 |
| 2019-03-19 | $43.15 | $46.88 | $41.93 | $44.90 | $29.65 | 20,815,020 |
| 2019-03-18 | $42.92 | $43.87 | $41.39 | $42.80 | $28.27 | 19,507,670 |
| 2019-03-15 | $37.86 | $41.00 | $37.51 | $41.00 | $27.08 | 18,371,400 |
| 2019-03-14 | $38.94 | $40.59 | $36.50 | $37.27 | $24.62 | 13,579,600 |
| 2019-03-13 | $40.79 | $42.49 | $39.50 | $39.59 | $26.15 | 13,216,950 |
| 2019-03-12 | $41.00 | $42.24 | $40.00 | $41.20 | $27.21 | 15,087,790 |
| 2019-03-11 | $39.11 | $40.79 | $39.00 | $40.66 | $26.85 | 14,420,460 |
| 2019-03-08 | $42.58 | $42.80 | $39.78 | $39.78 | $26.27 | 23,042,920 |
| 2019-03-07 | $41.58 | $45.86 | $40.76 | $44.20 | $29.19 | 28,662,990 |
| 2019-03-06 | $41.76 | $44.20 | $41.75 | $42.36 | $27.98 | 24,569,930 |
| 2019-03-05 | $41.64 | $42.32 | $41.17 | $41.98 | $27.73 | 19,892,210 |
| 2019-03-04 | $40.80 | $44.89 | $40.40 | $42.46 | $28.04 | 29,386,260 |
| 2019-03-01 | $40.20 | $42.38 | $39.43 | $41.14 | $27.17 | 28,050,200 |
| 2019-02-28 | $39.00 | $40.23 | $37.80 | $38.80 | $25.63 | 26,774,050 |
| 2019-02-27 | $37.50 | $41.67 | $37.10 | $41.67 | $27.52 | 27,249,310 |
| 2019-02-26 | $39.03 | $42.99 | $37.53 | $37.88 | $25.02 | 33,723,130 |
| 2019-02-25 | $36.66 | $41.02 | $36.66 | $39.50 | $26.09 | 41,628,060 |
| 2019-02-22 | $36.82 | $37.80 | $36.26 | $37.29 | $24.63 | 28,937,980 |
| 2019-02-21 | $38.06 | $38.06 | $35.51 | $37.39 | $24.69 | 49,403,890 |
| 2019-02-20 | $34.60 | $34.60 | $34.60 | $34.60 | $22.85 | 420,630 |
| 2019-02-19 | $31.45 | $31.45 | $31.45 | $31.45 | $20.77 | 607,840 |
| 2019-02-18 | $28.59 | $28.59 | $28.59 | $28.59 | $18.88 | 386,810 |
| 2019-02-15 | $25.99 | $25.99 | $25.99 | $25.99 | $17.17 | 416,290 |
| 2019-02-14 | $23.63 | $23.63 | $23.63 | $23.63 | $15.61 | 497,530 |
| 2019-02-13 | $21.48 | $21.48 | $21.48 | $21.48 | $14.19 | 968,000 |
| 2019-02-12 | $19.53 | $19.53 | $19.53 | $19.53 | $12.90 | 175,670 |
| 2019-02-11 | $17.75 | $17.75 | $17.75 | $17.75 | $11.72 | 129,380 |
| 2019-02-08 | $16.14 | $16.14 | $16.14 | $16.14 | $10.66 | 0 |
| 2019-02-07 | $16.14 | $16.14 | $16.14 | $16.14 | $10.66 | 0 |
| 2019-02-06 | $16.14 | $16.14 | $16.14 | $16.14 | $10.66 | 0 |
| 2019-02-05 | $16.14 | $16.14 | $16.14 | $16.14 | $10.66 | 0 |
| 2019-02-04 | $16.14 | $16.14 | $16.14 | $16.14 | $10.66 | 0 |
| 2019-02-01 | $16.14 | $16.14 | $16.14 | $16.14 | $10.66 | 216,440 |
| 2019-01-31 | $14.67 | $14.67 | $14.67 | $14.67 | $9.69 | 144,860 |
| 2019-01-30 | $13.34 | $13.34 | $13.34 | $13.34 | $8.81 | 52,130 |
| 2019-01-29 | $12.13 | $12.13 | $12.13 | $12.13 | $8.01 | 31,940 |
| 2019-01-28 | $9.19 | $11.03 | $9.19 | $11.03 | $7.28 | 47,270 |