Shenzhen Mindray BioMedical Electronics Company. Ltd (300760) Exchange: SHE
Data as of July 17, 2025
$214.48 ($-2.85) -1.31%
Shenzhen Mindray BioMedical Electronics Company. Ltd - Daily Information
Click for more stock information on Shenzhen Mindray BioMedical Electronics Company. Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $217.33 |
| Previous Close | $214.48 |
| High | $217.34 |
| Low | $214.30 |
| Adjusted Open | $217.33 |
| Previous Adjusted Close | $214.48 |
| Adjusted High | $217.34 |
| Adjusted Low | $214.30 |
About Shenzhen Mindray BioMedical Electronics Company. Ltd (300760)
Shenzhen Mindray Bio-Medical Electronics Co. Ltd.
Invest in Shenzhen Mindray BioMedical Electronics Company. Ltd (300760)
Historical Stock Data for Shenzhen Mindray BioMedical Electronics Company. Ltd (300760)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $217.33 | $217.34 | $214.30 | $214.48 | $214.48 | 8,021,680 |
| 2025-07-08 | $216.41 | $218.29 | $214.11 | $217.33 | $217.33 | 5,359,180 |
| 2025-07-07 | $224.50 | $226.16 | $216.03 | $216.41 | $216.41 | 9,238,480 |
| 2025-07-04 | $220.91 | $224.19 | $220.00 | $223.80 | $223.80 | 6,076,100 |
| 2025-07-03 | $225.21 | $225.99 | $219.88 | $220.20 | $220.20 | 7,637,060 |
| 2025-07-02 | $226.96 | $227.93 | $224.50 | $224.99 | $224.99 | 2,954,800 |
| 2025-07-01 | $224.77 | $227.77 | $224.36 | $226.50 | $226.50 | 3,735,570 |
| 2025-06-30 | $224.10 | $226.20 | $223.00 | $224.75 | $224.75 | 5,576,370 |
| 2025-06-27 | $227.97 | $229.50 | $226.03 | $226.64 | $226.64 | 3,913,520 |
| 2025-06-26 | $228.85 | $231.90 | $227.50 | $227.50 | $227.50 | 3,915,020 |
| 2025-06-25 | $225.45 | $229.58 | $224.01 | $229.05 | $229.05 | 4,305,280 |
| 2025-06-24 | $226.04 | $228.00 | $224.77 | $224.84 | $224.84 | 5,191,440 |
| 2025-06-23 | $227.26 | $229.26 | $224.89 | $225.83 | $225.83 | 3,282,140 |
| 2025-06-20 | $226.00 | $227.83 | $225.02 | $227.26 | $227.26 | 3,049,840 |
| 2025-06-19 | $229.06 | $229.96 | $225.30 | $225.95 | $225.95 | 3,355,260 |
| 2025-06-18 | $231.41 | $232.60 | $229.30 | $229.30 | $229.30 | 2,663,000 |
| 2025-06-17 | $236.30 | $237.13 | $231.60 | $232.01 | $232.01 | 4,594,400 |
| 2025-06-13 | $236.60 | $242.52 | $235.10 | $237.28 | $237.28 | 8,108,250 |
| 2025-06-12 | $237.01 | $238.76 | $233.86 | $236.60 | $236.60 | 4,130,870 |
| 2025-06-11 | $236.79 | $240.18 | $236.05 | $237.32 | $237.32 | 4,649,140 |
| 2025-06-10 | $235.75 | $240.85 | $234.00 | $235.75 | $235.75 | 5,381,390 |
| 2025-06-09 | $232.97 | $238.00 | $232.20 | $235.75 | $235.75 | 5,106,040 |
| 2025-06-06 | $235.90 | $235.90 | $231.62 | $232.50 | $232.50 | 4,038,680 |
| 2025-06-05 | $230.00 | $235.75 | $228.30 | $235.30 | $235.30 | 5,473,740 |
| 2025-06-04 | $232.00 | $232.00 | $228.55 | $228.85 | $228.85 | 4,769,330 |
| 2025-06-03 | $224.00 | $232.98 | $223.80 | $232.69 | $232.69 | 6,999,400 |
| 2025-05-30 | $227.60 | $229.46 | $225.87 | $225.87 | $225.87 | 4,397,020 |
| 2025-05-29 | $228.22 | $229.77 | $226.41 | $227.71 | $227.71 | 4,865,650 |
| 2025-05-28 | $227.45 | $232.33 | $226.48 | $230.51 | $230.51 | 3,659,300 |
| 2025-05-27 | $228.29 | $229.54 | $226.18 | $227.28 | $227.28 | 2,920,100 |
| 2025-05-26 | $230.77 | $234.44 | $228.20 | $228.31 | $228.31 | 4,314,640 |
| 2025-05-23 | $225.37 | $234.96 | $225.37 | $231.90 | $231.90 | 9,237,270 |
| 2025-05-22 | $227.38 | $230.50 | $225.42 | $225.60 | $225.60 | 3,654,820 |
| 2025-05-21 | $223.70 | $228.38 | $222.67 | $226.67 | $226.67 | 5,781,900 |
| 2025-05-20 | $226.00 | $227.87 | $222.84 | $223.72 | $223.72 | 5,159,610 |
| 2025-05-19 | $227.49 | $228.00 | $225.37 | $226.01 | $226.01 | 2,704,690 |
| 2025-05-16 | $227.95 | $229.34 | $225.70 | $226.35 | $226.35 | 4,190,850 |
| 2025-05-15 | $231.15 | $233.20 | $228.24 | $228.58 | $228.58 | 4,348,260 |
| 2025-05-14 | $232.07 | $233.49 | $230.30 | $231.90 | $231.90 | 5,106,560 |
| 2025-05-13 | $230.00 | $233.67 | $229.50 | $232.98 | $232.98 | 8,093,050 |
| 2025-05-12 | $226.48 | $229.68 | $225.20 | $229.15 | $229.15 | 7,782,540 |
| 2025-05-09 | $225.69 | $226.07 | $223.38 | $224.00 | $224.00 | 4,910,870 |
| 2025-05-08 | $221.23 | $226.52 | $221.22 | $225.85 | $225.85 | 6,871,630 |
| 2025-05-07 | $222.57 | $223.18 | $219.83 | $222.41 | $222.41 | 6,656,400 |
| 2025-05-06 | $222.59 | $222.59 | $217.03 | $220.24 | $220.24 | 6,303,250 |
| 2025-04-30 | $215.50 | $221.64 | $214.18 | $219.66 | $219.66 | 8,264,400 |
| 2025-04-29 | $210.70 | $218.81 | $209.99 | $215.85 | $215.85 | 9,008,470 |
| 2025-04-28 | $216.80 | $217.00 | $214.27 | $214.80 | $214.80 | 4,401,810 |
| 2025-04-25 | $214.77 | $219.31 | $214.77 | $217.01 | $217.01 | 4,636,330 |
| 2025-04-24 | $217.00 | $218.96 | $213.96 | $214.71 | $214.71 | 4,845,530 |
| 2025-04-23 | $220.02 | $220.60 | $216.60 | $217.22 | $217.22 | 4,875,900 |
| 2025-04-22 | $216.05 | $221.14 | $215.31 | $219.60 | $219.60 | 7,839,930 |
| 2025-04-21 | $215.05 | $216.79 | $215.05 | $216.02 | $216.02 | 2,821,300 |
| 2025-04-18 | $221.27 | $221.27 | $215.05 | $217.08 | $217.08 | 4,857,090 |
| 2025-04-17 | $212.70 | $222.88 | $212.19 | $221.66 | $221.66 | 8,453,550 |
| 2025-04-16 | $213.14 | $214.10 | $210.68 | $213.26 | $213.26 | 5,088,740 |
| 2025-04-15 | $214.73 | $215.22 | $212.73 | $214.15 | $214.15 | 3,935,010 |
| 2025-04-14 | $216.75 | $218.50 | $214.48 | $214.71 | $214.71 | 6,487,240 |
| 2025-04-11 | $215.04 | $216.67 | $212.51 | $214.90 | $214.90 | 6,134,380 |
| 2025-04-10 | $216.80 | $219.30 | $214.60 | $215.85 | $215.85 | 8,685,180 |
| 2025-04-09 | $211.53 | $214.98 | $209.60 | $213.76 | $213.76 | 9,185,790 |
| 2025-04-08 | $213.82 | $214.80 | $209.17 | $214.11 | $214.11 | 11,179,040 |
| 2025-04-07 | $217.06 | $222.00 | $206.80 | $211.59 | $211.59 | 17,462,340 |
| 2025-04-03 | $228.00 | $230.49 | $225.11 | $225.27 | $225.27 | 10,704,400 |
| 2025-04-02 | $236.60 | $238.36 | $229.25 | $229.86 | $229.86 | 9,288,800 |
| 2025-04-01 | $234.99 | $239.80 | $232.25 | $236.66 | $236.66 | 8,206,700 |
| 2025-03-31 | $238.08 | $239.78 | $234.00 | $234.00 | $234.00 | 6,186,730 |
| 2025-03-28 | $241.78 | $242.60 | $238.08 | $238.08 | $238.08 | 4,300,880 |
| 2025-03-27 | $239.30 | $242.64 | $238.74 | $242.38 | $242.38 | 3,380,300 |
| 2025-03-26 | $240.46 | $241.25 | $238.40 | $240.10 | $240.10 | 2,853,690 |
| 2025-03-25 | $240.01 | $241.31 | $238.29 | $240.33 | $240.33 | 3,006,640 |
| 2025-03-24 | $239.65 | $241.44 | $238.26 | $239.50 | $239.50 | 4,104,310 |
| 2025-03-21 | $243.62 | $245.88 | $240.25 | $240.50 | $240.50 | 4,960,050 |
| 2025-03-20 | $249.00 | $249.54 | $243.88 | $243.98 | $243.98 | 4,404,000 |
| 2025-03-19 | $250.03 | $251.83 | $248.00 | $249.12 | $249.12 | 3,675,970 |
| 2025-03-18 | $251.61 | $255.60 | $248.85 | $250.52 | $250.52 | 5,520,200 |
| 2025-03-17 | $252.00 | $253.35 | $249.10 | $250.15 | $250.15 | 5,279,270 |
| 2025-03-14 | $244.99 | $252.25 | $243.51 | $250.42 | $250.42 | 8,959,580 |
| 2025-03-13 | $245.20 | $246.30 | $243.72 | $244.55 | $244.55 | 4,447,930 |
| 2025-03-12 | $246.38 | $246.46 | $243.65 | $244.21 | $244.21 | 4,198,020 |
| 2025-03-11 | $244.00 | $245.53 | $243.35 | $245.10 | $245.10 | 5,132,810 |
| 2025-03-10 | $245.50 | $247.78 | $243.62 | $245.80 | $245.80 | 5,428,300 |
| 2025-03-07 | $248.20 | $248.34 | $243.65 | $244.08 | $244.08 | 4,965,060 |
| 2025-03-06 | $244.90 | $248.64 | $243.50 | $247.34 | $247.34 | 5,701,460 |
| 2025-03-05 | $246.00 | $246.85 | $242.85 | $243.25 | $243.25 | 4,095,130 |
| 2025-03-04 | $248.80 | $248.80 | $241.35 | $246.00 | $246.00 | 6,155,910 |
| 2025-03-03 | $251.61 | $252.60 | $248.14 | $249.91 | $249.91 | 7,172,960 |
| 2025-02-28 | $254.98 | $261.80 | $252.40 | $252.91 | $252.91 | 6,187,170 |
| 2025-02-27 | $254.00 | $257.12 | $252.08 | $255.79 | $255.79 | 4,508,320 |
| 2025-02-26 | $254.13 | $255.93 | $252.78 | $255.28 | $255.28 | 3,777,750 |
| 2025-02-25 | $257.00 | $260.76 | $254.50 | $254.50 | $254.50 | 5,100,520 |
| 2025-02-24 | $260.00 | $262.84 | $254.61 | $260.37 | $260.37 | 6,420,180 |
| 2025-02-20 | $255.78 | $260.80 | $255.21 | $256.66 | $256.66 | 4,515,840 |
| 2025-02-19 | $255.80 | $257.20 | $253.50 | $256.00 | $256.00 | 4,599,820 |
| 2025-02-18 | $258.58 | $261.80 | $255.05 | $256.40 | $256.40 | 5,431,620 |
| 2025-02-17 | $266.80 | $267.10 | $258.37 | $258.84 | $258.84 | 7,533,670 |
| 2025-02-14 | $250.50 | $262.96 | $250.18 | $261.80 | $261.80 | 8,572,800 |
| 2025-02-13 | $252.40 | $252.98 | $248.66 | $251.00 | $251.00 | 3,552,870 |
| 2025-02-12 | $250.50 | $253.65 | $250.10 | $252.33 | $252.33 | 3,896,670 |
| 2025-02-11 | $254.65 | $257.85 | $252.22 | $252.67 | $252.67 | 5,978,430 |
| 2025-02-10 | $251.31 | $256.75 | $249.03 | $254.05 | $254.05 | 7,344,590 |
| 2025-02-07 | $242.08 | $252.50 | $240.31 | $251.19 | $251.19 | 10,857,640 |
| 2025-02-06 | $237.51 | $243.78 | $235.28 | $240.00 | $240.00 | 6,983,330 |
| 2025-02-05 | $234.13 | $239.20 | $232.40 | $236.80 | $236.80 | 6,118,200 |
| 2025-01-27 | $235.03 | $235.80 | $232.36 | $232.40 | $232.40 | 3,479,290 |
| 2025-01-24 | $232.32 | $237.48 | $231.62 | $234.04 | $234.04 | 4,473,630 |
| 2025-01-23 | $231.46 | $235.95 | $231.00 | $233.33 | $233.33 | 5,325,490 |
| 2025-01-22 | $234.77 | $234.94 | $228.60 | $229.37 | $229.37 | 5,385,230 |
| 2025-01-21 | $237.00 | $237.57 | $232.62 | $235.38 | $235.38 | 3,186,410 |
| 2025-01-20 | $234.78 | $237.33 | $234.00 | $236.40 | $236.40 | 4,579,320 |
| 2025-01-17 | $234.12 | $236.48 | $232.85 | $233.85 | $233.85 | 4,007,310 |
| 2025-01-16 | $236.18 | $238.78 | $234.24 | $234.54 | $234.54 | 3,203,240 |
| 2025-01-15 | $235.00 | $236.06 | $232.66 | $235.00 | $235.00 | 3,847,720 |
| 2025-01-14 | $230.95 | $237.21 | $230.18 | $236.00 | $236.00 | 5,712,560 |
| 2025-01-13 | $230.00 | $232.30 | $229.97 | $231.45 | $231.45 | 3,513,860 |
| 2025-01-09 | $238.32 | $240.30 | $236.16 | $236.28 | $236.28 | 4,544,770 |
| 2025-01-08 | $241.19 | $241.82 | $237.20 | $239.28 | $239.28 | 5,343,420 |
| 2025-01-07 | $246.33 | $246.73 | $239.51 | $241.30 | $241.30 | 4,885,410 |
| 2025-01-06 | $246.00 | $249.84 | $244.60 | $245.50 | $245.50 | 3,883,980 |
| 2025-01-03 | $247.86 | $249.13 | $243.07 | $243.66 | $243.66 | 4,743,400 |
| 2025-01-02 | $255.41 | $256.56 | $246.26 | $247.85 | $247.85 | 6,209,260 |
| 2024-12-31 | $257.50 | $260.53 | $255.00 | $255.00 | $255.00 | 5,121,700 |
| 2024-12-30 | $256.51 | $264.00 | $256.51 | $258.79 | $258.79 | 4,195,150 |
| 2024-12-27 | $253.55 | $260.20 | $252.16 | $258.23 | $258.23 | 5,151,570 |
| 2024-12-26 | $255.69 | $256.50 | $253.72 | $254.27 | $254.27 | 2,692,100 |
| 2024-12-25 | $256.91 | $259.77 | $255.00 | $256.55 | $256.55 | 4,478,380 |
| 2024-12-24 | $253.18 | $256.50 | $253.10 | $254.97 | $254.97 | 3,245,080 |
| 2024-12-23 | $251.00 | $256.00 | $250.66 | $253.81 | $253.81 | 3,866,540 |
| 2024-12-20 | $252.37 | $254.85 | $250.26 | $250.26 | $250.26 | 3,947,850 |
| 2024-12-19 | $251.50 | $254.25 | $249.50 | $252.50 | $252.50 | 4,362,750 |
| 2024-12-18 | $253.81 | $254.25 | $252.11 | $252.12 | $252.12 | 3,811,320 |
| 2024-12-17 | $253.66 | $255.29 | $252.60 | $253.00 | $253.00 | 4,327,290 |
| 2024-12-16 | $260.20 | $261.00 | $252.19 | $253.70 | $253.70 | 7,248,760 |
| 2024-12-13 | $268.00 | $269.98 | $259.17 | $259.17 | $259.17 | 8,059,040 |
| 2024-12-12 | $260.52 | $270.00 | $260.39 | $269.28 | $269.28 | 7,819,950 |
| 2024-12-11 | $262.36 | $262.99 | $258.08 | $262.30 | $262.30 | 5,435,370 |
| 2024-12-10 | $270.00 | $270.71 | $262.10 | $262.98 | $262.98 | 8,825,210 |
| 2024-12-09 | $262.81 | $263.52 | $258.18 | $259.85 | $259.85 | 4,453,390 |
| 2024-12-06 | $256.08 | $263.96 | $256.08 | $262.81 | $262.81 | 6,987,170 |
| 2024-12-05 | $257.69 | $259.60 | $253.06 | $255.00 | $255.00 | 5,107,460 |
| 2024-12-04 | $260.29 | $260.60 | $257.29 | $259.56 | $259.56 | 3,629,560 |
| 2024-12-03 | $263.22 | $264.91 | $259.55 | $260.71 | $260.71 | 5,205,390 |
| 2024-12-02 | $262.27 | $267.40 | $261.00 | $263.21 | $263.21 | 6,149,140 |
| 2024-11-29 | $260.00 | $264.77 | $259.01 | $260.49 | $260.49 | 6,154,030 |
| 2024-11-28 | $267.10 | $268.12 | $258.30 | $260.01 | $260.01 | 8,035,620 |
| 2024-11-27 | $263.91 | $270.00 | $262.60 | $269.06 | $269.06 | 4,459,590 |
| 2024-11-26 | $261.36 | $269.88 | $261.36 | $266.58 | $266.58 | 5,228,760 |
| 2024-11-25 | $265.93 | $267.40 | $261.36 | $261.36 | $261.36 | 5,253,490 |
| 2024-11-22 | $271.64 | $272.20 | $263.31 | $263.31 | $263.31 | 5,204,110 |
| 2024-11-21 | $274.03 | $275.61 | $270.57 | $272.01 | $272.01 | 3,182,310 |
| 2024-11-20 | $269.00 | $278.80 | $266.60 | $275.00 | $275.00 | 6,572,040 |
| 2024-11-19 | $267.51 | $270.20 | $264.39 | $269.87 | $269.87 | 5,377,970 |
| 2024-11-18 | $270.80 | $273.48 | $265.53 | $267.63 | $267.63 | 7,514,460 |
| 2024-11-15 | $276.35 | $278.45 | $270.67 | $270.68 | $270.68 | 6,078,620 |
| 2024-11-14 | $284.34 | $285.85 | $276.44 | $276.60 | $276.60 | 6,477,550 |
| 2024-11-13 | $285.23 | $294.85 | $285.12 | $286.69 | $286.69 | 8,851,450 |
| 2024-11-12 | $281.22 | $296.00 | $279.70 | $287.12 | $287.12 | 11,687,190 |
| 2024-11-11 | $280.66 | $285.85 | $278.67 | $282.49 | $282.49 | 8,185,860 |
| 2024-11-08 | $285.55 | $292.00 | $283.20 | $284.21 | $284.21 | 9,233,500 |
| 2024-11-07 | $272.00 | $281.50 | $270.50 | $281.19 | $281.19 | 8,498,980 |
| 2024-11-06 | $278.92 | $282.00 | $273.31 | $274.60 | $274.60 | 7,935,320 |
| 2024-11-05 | $269.80 | $281.00 | $267.67 | $278.91 | $278.91 | 9,691,660 |
| 2024-11-04 | $266.01 | $272.81 | $266.01 | $271.08 | $271.08 | 5,077,070 |
| 2024-11-01 | $269.28 | $269.96 | $265.76 | $266.25 | $266.25 | 5,046,170 |
| 2024-10-31 | $269.99 | $270.64 | $265.21 | $266.60 | $266.60 | 7,775,130 |
| 2024-10-30 | $260.18 | $277.47 | $260.10 | $270.50 | $270.50 | 11,409,670 |
| 2024-10-29 | $277.45 | $279.95 | $269.97 | $271.24 | $271.24 | 8,383,470 |
| 2024-10-28 | $278.94 | $279.88 | $272.79 | $278.27 | $278.27 | 8,033,220 |
| 2024-10-25 | $274.00 | $284.50 | $271.00 | $279.91 | $279.91 | 9,121,790 |
| 2024-10-24 | $271.00 | $278.30 | $270.85 | $274.50 | $274.50 | 7,460,050 |
| 2024-10-23 | $272.10 | $276.50 | $268.15 | $273.15 | $273.15 | 7,684,720 |
| 2024-10-22 | $267.00 | $274.31 | $266.30 | $271.95 | $271.95 | 8,301,820 |
| 2024-10-21 | $266.00 | $274.47 | $262.50 | $268.10 | $268.10 | 11,544,280 |
| 2024-10-18 | $256.00 | $280.00 | $250.01 | $269.20 | $269.20 | 17,322,020 |
| 2024-10-17 | $264.00 | $264.50 | $257.00 | $257.00 | $257.00 | 8,373,170 |
| 2024-10-16 | $266.27 | $269.86 | $261.01 | $262.00 | $262.00 | 8,544,770 |
| 2024-10-15 | $284.89 | $284.89 | $270.52 | $270.90 | $270.90 | 9,571,470 |
| 2024-10-14 | $289.26 | $290.41 | $277.77 | $284.90 | $284.90 | 10,172,430 |
| 2024-10-11 | $297.00 | $297.00 | $281.00 | $284.44 | $284.44 | 9,060,680 |
| 2024-10-10 | $301.71 | $311.71 | $294.01 | $298.02 | $298.02 | 14,113,090 |
| 2024-10-09 | $320.00 | $328.99 | $296.68 | $296.68 | $296.68 | 18,448,330 |
| 2024-10-08 | $351.60 | $351.60 | $308.50 | $324.50 | $324.50 | 29,944,450 |
| 2024-09-30 | $281.00 | $300.88 | $269.14 | $293.00 | $293.00 | 23,479,670 |
| 2024-09-27 | $246.00 | $272.38 | $246.00 | $265.03 | $265.03 | 22,577,930 |
| 2024-09-26 | $235.10 | $239.00 | $222.01 | $238.36 | $238.36 | 16,479,770 |
| 2024-09-25 | $238.00 | $241.90 | $234.20 | $235.85 | $235.85 | 14,204,020 |
| 2024-09-24 | $226.78 | $240.50 | $225.64 | $233.03 | $233.03 | 13,329,430 |
| 2024-09-23 | $227.96 | $229.44 | $221.66 | $222.34 | $222.34 | 5,130,690 |
| 2024-09-20 | $232.60 | $232.60 | $225.38 | $227.88 | $227.88 | 6,000,720 |
| 2024-09-19 | $231.00 | $231.50 | $224.38 | $230.63 | $230.63 | 6,742,190 |
| 2024-09-18 | $231.79 | $234.23 | $228.05 | $228.07 | $228.07 | 3,186,040 |
| 2024-09-13 | $233.01 | $234.49 | $231.00 | $231.67 | $231.67 | 3,110,760 |
| 2024-09-12 | $240.03 | $241.00 | $231.61 | $232.13 | $232.13 | 5,129,140 |
| 2024-09-11 | $239.99 | $242.50 | $237.71 | $240.03 | $240.03 | 2,664,470 |
| 2024-09-10 | $239.99 | $245.50 | $239.15 | $241.00 | $241.00 | 4,003,560 |
| 2024-09-09 | $237.50 | $243.26 | $237.38 | $240.51 | $240.51 | 4,646,030 |
| 2024-09-06 | $249.13 | $251.00 | $241.71 | $242.10 | $242.10 | 3,190,940 |
| 2024-09-05 | $248.38 | $252.29 | $246.24 | $249.88 | $249.88 | 3,845,950 |
| 2024-09-04 | $247.84 | $252.95 | $245.82 | $247.82 | $247.82 | 3,717,010 |
| 2024-09-03 | $244.21 | $251.42 | $243.01 | $247.49 | $247.49 | 3,996,480 |
| 2024-09-02 | $249.51 | $250.00 | $243.01 | $246.48 | $246.48 | 5,758,410 |
| 2024-08-30 | $240.00 | $254.95 | $238.54 | $250.80 | $250.80 | 11,771,690 |
| 2024-08-29 | $226.90 | $230.30 | $224.71 | $228.20 | $228.20 | 5,404,020 |
| 2024-08-28 | $235.50 | $236.55 | $225.12 | $226.52 | $226.52 | 7,072,890 |
| 2024-08-27 | $233.01 | $236.50 | $232.07 | $235.66 | $235.66 | 3,081,690 |
| 2024-08-26 | $245.54 | $245.63 | $231.51 | $233.96 | $233.96 | 7,426,650 |
| 2024-08-23 | $247.02 | $248.90 | $244.00 | $245.67 | $245.67 | 4,590,670 |
| 2024-08-22 | $249.50 | $250.94 | $247.60 | $249.00 | $249.00 | 3,160,460 |
| 2024-08-21 | $251.00 | $252.52 | $248.68 | $249.72 | $249.72 | 3,049,220 |
| 2024-08-20 | $255.00 | $257.00 | $250.21 | $251.00 | $251.00 | 2,903,770 |
| 2024-08-19 | $253.80 | $259.88 | $253.00 | $255.60 | $255.60 | 2,553,350 |
| 2024-08-16 | $252.01 | $254.56 | $249.80 | $253.97 | $253.97 | 3,223,480 |
| 2024-08-15 | $251.39 | $255.70 | $251.01 | $252.96 | $252.96 | 2,655,320 |
| 2024-08-14 | $255.30 | $255.88 | $250.13 | $252.04 | $252.04 | 3,005,080 |
| 2024-08-13 | $260.88 | $261.88 | $251.50 | $256.18 | $256.18 | 4,041,300 |
| 2024-08-12 | $259.00 | $263.50 | $257.53 | $262.00 | $262.00 | 2,319,570 |
| 2024-08-09 | $264.81 | $267.99 | $259.42 | $259.78 | $259.78 | 2,819,540 |
| 2024-08-08 | $262.95 | $266.00 | $260.08 | $264.00 | $264.00 | 2,381,820 |
| 2024-08-07 | $261.31 | $264.60 | $257.53 | $263.10 | $263.10 | 3,300,170 |
| 2024-08-06 | $260.90 | $266.36 | $260.28 | $261.29 | $261.29 | 3,095,220 |
| 2024-08-05 | $260.00 | $265.85 | $259.01 | $260.60 | $260.60 | 4,742,220 |
| 2024-08-02 | $255.00 | $264.95 | $254.49 | $260.35 | $260.35 | 4,044,510 |
| 2024-08-01 | $258.67 | $258.67 | $253.50 | $255.23 | $255.23 | 4,583,900 |
| 2024-07-31 | $247.00 | $260.99 | $247.00 | $257.11 | $257.11 | 8,061,530 |
| 2024-07-30 | $256.51 | $257.37 | $243.23 | $248.14 | $248.14 | 9,104,150 |
| 2024-07-29 | $267.95 | $268.37 | $256.53 | $257.20 | $257.20 | 5,648,290 |
| 2024-07-26 | $270.98 | $271.01 | $266.18 | $267.95 | $267.95 | 3,291,540 |
| 2024-07-25 | $270.20 | $271.00 | $266.39 | $269.80 | $269.80 | 3,254,070 |
| 2024-07-24 | $275.20 | $276.27 | $269.50 | $270.88 | $270.88 | 3,790,030 |
| 2024-07-23 | $283.88 | $284.70 | $276.50 | $276.60 | $276.60 | 3,421,840 |
| 2024-07-22 | $285.15 | $287.48 | $282.36 | $284.15 | $284.15 | 2,741,090 |
| 2024-07-19 | $285.00 | $286.47 | $282.60 | $285.25 | $285.25 | 3,235,220 |
| 2024-07-18 | $280.90 | $287.66 | $279.75 | $286.04 | $286.04 | 3,999,950 |
| 2024-07-17 | $271.50 | $282.00 | $269.30 | $281.00 | $281.00 | 4,675,740 |
| 2024-07-16 | $276.22 | $277.77 | $271.68 | $271.80 | $271.80 | 4,033,890 |
| 2024-07-15 | $279.50 | $282.00 | $276.60 | $277.50 | $277.50 | 2,217,980 |
| 2024-07-12 | $284.04 | $284.28 | $274.00 | $281.00 | $281.00 | 3,430,350 |
| 2024-07-11 | $279.91 | $282.50 | $274.80 | $282.11 | $282.11 | 3,178,970 |
| 2024-07-10 | $280.80 | $283.53 | $277.60 | $278.90 | $278.90 | 2,187,900 |
| 2024-07-09 | $280.30 | $282.49 | $276.20 | $281.11 | $281.11 | 2,791,250 |
| 2024-07-08 | $285.98 | $287.44 | $279.29 | $280.30 | $280.30 | 2,439,250 |
| 2024-07-05 | $283.12 | $286.49 | $280.83 | $285.93 | $285.93 | 2,637,960 |
| 2024-07-04 | $282.00 | $285.10 | $281.05 | $284.00 | $284.00 | 2,110,070 |
| 2024-07-03 | $283.43 | $285.21 | $278.88 | $280.60 | $280.60 | 2,155,860 |
| 2024-07-02 | $284.60 | $288.75 | $283.10 | $285.20 | $285.20 | 2,781,420 |
| 2024-07-01 | $291.15 | $292.32 | $282.10 | $285.03 | $285.03 | 2,403,020 |
| 2024-06-28 | $291.60 | $295.20 | $290.10 | $290.91 | $290.91 | 3,108,580 |
| 2024-06-27 | $292.38 | $295.36 | $291.01 | $294.50 | $294.50 | 2,629,540 |
| 2024-06-26 | $291.88 | $295.60 | $291.80 | $295.00 | $295.00 | 2,460,580 |
| 2024-06-25 | $293.90 | $295.34 | $285.67 | $293.20 | $293.20 | 4,005,280 |
| 2024-06-24 | $290.00 | $297.60 | $288.68 | $295.34 | $295.34 | 3,735,860 |
| 2024-06-21 | $294.11 | $296.14 | $288.38 | $290.98 | $290.98 | 3,661,400 |
| 2024-06-20 | $292.20 | $296.10 | $292.00 | $294.82 | $294.82 | 2,439,400 |
| 2024-06-19 | $293.50 | $294.50 | $291.20 | $293.32 | $293.32 | 2,065,470 |
| 2024-06-18 | $295.03 | $296.00 | $291.40 | $292.92 | $292.92 | 2,146,070 |
| 2024-06-17 | $295.20 | $297.97 | $293.78 | $295.98 | $295.98 | 2,882,220 |
| 2024-06-14 | $296.61 | $299.10 | $288.71 | $299.10 | $299.10 | 7,976,040 |
| 2024-06-13 | $299.58 | $299.58 | $294.67 | $296.16 | $296.16 | 3,893,740 |
| 2024-06-12 | $302.41 | $302.55 | $296.18 | $296.21 | $296.21 | 3,458,280 |
| 2024-06-11 | $299.77 | $303.60 | $298.63 | $302.47 | $302.47 | 2,857,740 |
| 2024-06-07 | $304.68 | $305.88 | $299.20 | $299.77 | $299.77 | 3,863,200 |
| 2024-06-06 | $306.60 | $306.60 | $299.10 | $304.68 | $304.68 | 3,382,000 |
| 2024-06-05 | $298.75 | $306.60 | $298.75 | $304.27 | $304.27 | 3,596,940 |
| 2024-06-04 | $294.70 | $300.60 | $294.50 | $298.50 | $298.50 | 2,231,660 |
| 2024-06-03 | $293.85 | $299.80 | $293.04 | $296.60 | $296.60 | 3,544,720 |
| 2024-05-31 | $300.60 | $301.33 | $290.14 | $290.14 | $290.14 | 3,500,050 |
| 2024-05-30 | $299.00 | $301.00 | $296.60 | $298.43 | $298.43 | 1,745,640 |
| 2024-05-29 | $297.22 | $302.40 | $297.22 | $299.34 | $299.34 | 2,349,270 |
| 2024-05-28 | $300.45 | $300.81 | $296.12 | $298.39 | $298.39 | 2,885,200 |
| 2024-05-27 | $302.10 | $304.50 | $299.63 | $301.19 | $301.19 | 2,786,400 |
| 2024-05-24 | $309.00 | $309.50 | $302.10 | $302.10 | $302.10 | 2,910,660 |
| 2024-05-23 | $304.58 | $310.53 | $304.58 | $310.00 | $310.00 | 3,990,570 |
| 2024-05-22 | $304.67 | $306.10 | $301.60 | $305.00 | $305.00 | 3,070,480 |
| 2024-05-21 | $307.49 | $308.50 | $303.73 | $305.48 | $305.48 | 2,743,910 |
| 2024-05-20 | $309.20 | $311.47 | $305.01 | $307.50 | $307.50 | 3,859,310 |
| 2024-05-17 | $312.52 | $314.49 | $306.20 | $309.00 | $309.00 | 3,755,110 |
| 2024-05-16 | $311.12 | $314.10 | $308.20 | $312.76 | $312.76 | 3,244,260 |
| 2024-05-15 | $309.49 | $313.60 | $308.12 | $311.05 | $311.05 | 2,601,220 |
| 2024-05-14 | $305.03 | $310.85 | $305.03 | $310.20 | $310.20 | 3,559,420 |
| 2024-05-13 | $303.10 | $309.10 | $300.16 | $306.93 | $306.93 | 3,546,190 |
| 2024-05-10 | $303.80 | $308.10 | $303.10 | $304.72 | $304.72 | 2,735,910 |
| 2024-05-09 | $302.74 | $305.40 | $300.63 | $303.63 | $303.63 | 3,785,380 |
| 2024-05-08 | $310.00 | $310.00 | $303.11 | $304.79 | $304.79 | 4,663,900 |
| 2024-05-07 | $315.10 | $316.10 | $310.10 | $311.60 | $311.60 | 3,483,060 |
| 2024-05-06 | $306.00 | $315.00 | $305.02 | $313.16 | $313.16 | 6,435,170 |
| 2024-04-30 | $300.61 | $307.34 | $300.35 | $304.59 | $304.59 | 4,856,790 |
| 2024-04-29 | $294.98 | $307.27 | $291.50 | $302.11 | $302.11 | 8,611,620 |
| 2024-04-26 | $283.30 | $290.10 | $283.30 | $288.80 | $288.80 | 3,028,100 |
| 2024-04-25 | $285.04 | $287.49 | $283.50 | $285.10 | $285.10 | 2,351,080 |
| 2024-04-24 | $285.00 | $287.51 | $282.79 | $285.85 | $285.85 | 2,653,380 |
| 2024-04-23 | $279.88 | $286.00 | $278.16 | $284.50 | $284.50 | 4,462,830 |
| 2024-04-22 | $273.50 | $281.21 | $271.51 | $278.53 | $278.53 | 4,584,430 |
| 2024-04-19 | $270.89 | $274.80 | $268.50 | $271.39 | $271.39 | 3,267,200 |
| 2024-04-18 | $273.50 | $280.00 | $272.00 | $272.20 | $272.20 | 4,111,950 |
| 2024-04-17 | $265.76 | $278.80 | $265.28 | $272.56 | $272.56 | 4,692,100 |
| 2024-04-16 | $263.63 | $270.00 | $257.00 | $267.80 | $267.80 | 9,294,150 |
| 2024-04-15 | $270.58 | $279.36 | $270.58 | $277.50 | $277.50 | 4,162,410 |
| 2024-04-12 | $270.08 | $274.62 | $270.08 | $270.64 | $270.64 | 2,488,430 |
| 2024-04-11 | $271.00 | $274.50 | $270.02 | $271.81 | $271.81 | 2,770,450 |
| 2024-04-10 | $278.06 | $278.88 | $274.00 | $274.60 | $274.60 | 2,483,810 |
| 2024-04-09 | $277.85 | $279.50 | $275.66 | $279.30 | $279.30 | 2,688,010 |
| 2024-04-08 | $281.89 | $282.00 | $276.00 | $276.25 | $276.25 | 2,903,630 |
| 2024-04-03 | $280.20 | $283.18 | $280.08 | $281.32 | $281.32 | 2,844,260 |
| 2024-04-02 | $282.88 | $282.93 | $279.50 | $281.47 | $281.47 | 2,712,260 |
| 2024-04-01 | $281.46 | $286.73 | $281.00 | $282.75 | $282.75 | 2,589,250 |
| 2024-03-29 | $279.99 | $282.75 | $279.00 | $281.46 | $281.46 | 2,021,120 |
| 2024-03-28 | $282.05 | $282.90 | $277.39 | $279.89 | $279.89 | 4,546,260 |
| 2024-03-27 | $286.18 | $286.89 | $282.56 | $283.36 | $283.36 | 2,949,070 |
| 2024-03-26 | $289.88 | $289.88 | $285.23 | $286.18 | $286.18 | 2,772,120 |
| 2024-03-25 | $290.35 | $292.00 | $287.80 | $287.88 | $287.88 | 2,695,980 |
| 2024-03-22 | $290.03 | $290.68 | $286.05 | $289.29 | $289.29 | 2,874,130 |
| 2024-03-21 | $293.90 | $293.99 | $290.00 | $290.00 | $290.00 | 1,921,080 |
| 2024-03-20 | $291.33 | $293.98 | $290.28 | $292.00 | $292.00 | 1,971,480 |
| 2024-03-19 | $292.02 | $295.83 | $291.06 | $292.77 | $292.77 | 2,258,340 |
| 2024-03-18 | $292.00 | $294.10 | $289.13 | $293.07 | $293.07 | 2,759,940 |
| 2024-03-15 | $296.60 | $298.21 | $290.51 | $294.47 | $294.47 | 3,530,580 |
| 2024-03-14 | $305.00 | $306.98 | $297.00 | $297.66 | $297.66 | 5,228,260 |
| 2024-03-13 | $303.00 | $304.00 | $297.60 | $298.80 | $298.80 | 3,119,010 |
| 2024-03-12 | $304.74 | $306.60 | $301.60 | $305.42 | $305.42 | 3,715,760 |
| 2024-03-11 | $293.99 | $306.00 | $291.50 | $304.59 | $304.59 | 5,644,730 |
| 2024-03-08 | $296.26 | $298.60 | $290.60 | $292.28 | $292.28 | 2,995,840 |
| 2024-03-07 | $298.10 | $299.63 | $294.85 | $296.03 | $296.03 | 2,875,690 |
| 2024-03-06 | $298.66 | $301.96 | $296.11 | $298.10 | $298.10 | 3,533,170 |
| 2024-03-05 | $289.08 | $299.60 | $289.00 | $297.92 | $297.92 | 6,131,640 |
| 2024-03-04 | $288.99 | $292.96 | $288.38 | $291.21 | $291.21 | 3,373,680 |
| 2024-03-01 | $291.69 | $291.69 | $287.19 | $290.17 | $290.17 | 3,500,770 |
| 2024-02-29 | $286.05 | $292.39 | $286.05 | $289.18 | $289.18 | 4,673,290 |
| 2024-02-28 | $292.00 | $292.60 | $288.00 | $288.00 | $288.00 | 3,776,450 |
| 2024-02-27 | $289.01 | $292.10 | $287.38 | $292.00 | $292.00 | 3,017,730 |
| 2024-02-26 | $291.99 | $291.99 | $288.13 | $290.12 | $290.12 | 3,318,530 |
| 2024-02-23 | $294.50 | $294.98 | $289.00 | $290.21 | $290.21 | 4,251,910 |
| 2024-02-22 | $301.60 | $301.60 | $294.60 | $295.03 | $295.03 | 3,936,440 |
| 2024-02-21 | $297.99 | $305.00 | $297.20 | $301.35 | $301.35 | 3,484,350 |
| 2024-02-20 | $298.58 | $301.97 | $296.00 | $300.09 | $300.09 | 4,020,560 |
| 2024-02-19 | $301.50 | $302.00 | $296.20 | $298.48 | $298.48 | 4,460,670 |
| 2024-02-08 | $301.38 | $307.10 | $294.50 | $297.38 | $297.38 | 6,274,130 |
| 2024-02-07 | $292.46 | $302.10 | $288.57 | $301.00 | $301.00 | 8,059,140 |
| 2024-02-06 | $282.36 | $296.62 | $281.51 | $292.50 | $292.50 | 7,548,770 |
| 2024-02-05 | $265.00 | $289.80 | $264.13 | $284.34 | $284.34 | 7,906,250 |
| 2024-02-02 | $271.19 | $274.00 | $266.00 | $267.43 | $267.43 | 3,688,340 |
| 2024-02-01 | $268.99 | $274.40 | $265.14 | $273.19 | $273.19 | 3,207,980 |
| 2024-01-31 | $267.00 | $271.00 | $263.51 | $268.33 | $268.33 | 3,417,180 |
| 2024-01-30 | $269.10 | $272.58 | $266.01 | $267.77 | $267.77 | 2,810,150 |
| 2024-01-29 | $285.98 | $287.00 | $267.89 | $269.00 | $269.00 | 5,223,170 |
| 2024-01-26 | $281.10 | $285.38 | $280.69 | $284.32 | $284.32 | 3,160,290 |
| 2024-01-25 | $280.29 | $284.40 | $279.45 | $283.85 | $283.85 | 2,949,360 |
| 2024-01-24 | $278.21 | $284.36 | $275.15 | $283.00 | $283.00 | 3,599,900 |
| 2024-01-23 | $272.90 | $278.20 | $271.50 | $275.50 | $275.50 | 3,451,070 |
| 2024-01-22 | $277.73 | $280.66 | $273.82 | $274.86 | $274.86 | 4,675,540 |
| 2024-01-19 | $270.59 | $278.96 | $270.16 | $276.61 | $276.61 | 3,858,320 |
| 2024-01-18 | $269.00 | $273.50 | $264.67 | $272.98 | $272.98 | 4,044,590 |
| 2024-01-17 | $274.50 | $275.36 | $269.12 | $269.50 | $269.50 | 3,553,670 |
| 2024-01-16 | $276.51 | $277.57 | $271.70 | $275.31 | $275.31 | 3,239,180 |
| 2024-01-15 | $275.13 | $279.60 | $273.55 | $278.50 | $278.50 | 2,292,200 |
| 2024-01-12 | $280.00 | $281.80 | $277.00 | $277.00 | $277.00 | 2,212,930 |
| 2024-01-11 | $277.80 | $282.20 | $275.07 | $280.20 | $280.20 | 2,997,250 |
| 2024-01-10 | $279.80 | $282.39 | $276.32 | $277.57 | $277.57 | 2,796,460 |
| 2024-01-09 | $280.12 | $285.00 | $279.04 | $281.76 | $281.76 | 2,933,920 |
| 2024-01-08 | $283.66 | $285.87 | $279.10 | $279.10 | $279.10 | 2,637,560 |
| 2024-01-05 | $286.74 | $288.86 | $282.50 | $283.69 | $283.69 | 3,223,130 |
| 2024-01-04 | $289.06 | $290.83 | $283.50 | $285.81 | $285.81 | 2,985,220 |
| 2024-01-03 | $291.65 | $294.38 | $289.80 | $289.80 | $289.80 | 2,197,470 |
| 2024-01-02 | $290.60 | $294.00 | $288.58 | $293.47 | $293.47 | 3,055,020 |
| 2024-01-01 | $290.60 | $290.60 | $290.60 | $290.60 | $290.60 | 0 |
| 2023-12-29 | $290.51 | $293.89 | $288.02 | $290.60 | $290.60 | 2,267,260 |
| 2023-12-28 | $286.93 | $292.00 | $283.71 | $290.51 | $290.51 | 2,961,880 |
| 2023-12-27 | $283.36 | $286.65 | $281.94 | $285.99 | $285.99 | 1,970,880 |
| 2023-12-26 | $287.00 | $287.88 | $282.68 | $283.03 | $283.03 | 1,568,320 |
| 2023-12-25 | $287.13 | $291.00 | $284.60 | $287.09 | $287.09 | 1,864,560 |
| 2023-12-22 | $291.34 | $294.69 | $287.50 | $288.82 | $288.82 | 2,195,160 |
| 2023-12-21 | $292.36 | $292.94 | $288.30 | $290.31 | $290.31 | 2,061,310 |
| 2023-12-20 | $290.15 | $293.80 | $289.08 | $290.35 | $290.35 | 1,885,090 |
| 2023-12-19 | $289.98 | $291.68 | $286.00 | $289.08 | $289.08 | 2,322,940 |
| 2023-12-18 | $294.50 | $294.50 | $289.50 | $290.97 | $290.97 | 2,560,740 |
| 2023-12-15 | $297.99 | $299.05 | $288.00 | $293.00 | $293.00 | 3,853,880 |
| 2023-12-14 | $299.88 | $301.00 | $293.88 | $295.00 | $295.00 | 2,472,830 |
| 2023-12-13 | $301.41 | $301.41 | $297.03 | $297.89 | $297.89 | 2,789,360 |
| 2023-12-12 | $296.91 | $299.88 | $295.35 | $297.79 | $297.79 | 2,414,580 |
| 2023-12-11 | $293.90 | $300.00 | $291.29 | $297.84 | $297.84 | 4,359,990 |
| 2023-12-08 | $282.90 | $297.68 | $282.10 | $296.00 | $296.00 | 8,803,080 |
| 2023-12-07 | $281.75 | $283.31 | $279.56 | $283.00 | $283.00 | 3,731,000 |
| 2023-12-06 | $288.77 | $288.80 | $281.20 | $281.85 | $281.85 | 4,466,740 |
| 2023-12-05 | $294.48 | $294.63 | $288.00 | $288.84 | $288.84 | 3,580,400 |
| 2023-12-04 | $293.00 | $296.95 | $290.49 | $293.05 | $293.05 | 4,594,650 |
| 2023-12-01 | $292.59 | $293.90 | $286.21 | $290.10 | $290.10 | 3,536,690 |
| 2023-11-30 | $287.73 | $291.99 | $285.03 | $290.87 | $290.87 | 4,015,570 |
| 2023-11-29 | $286.00 | $290.00 | $284.20 | $286.28 | $286.28 | 2,817,030 |
| 2023-11-28 | $281.77 | $284.77 | $280.01 | $284.58 | $284.58 | 2,247,430 |
| 2023-11-27 | $285.00 | $285.96 | $279.00 | $281.27 | $281.27 | 2,328,760 |
| 2023-11-24 | $282.76 | $283.54 | $280.70 | $283.20 | $283.20 | 1,903,500 |
| 2023-11-23 | $283.67 | $284.80 | $278.00 | $282.33 | $282.33 | 1,905,520 |
| 2023-11-22 | $283.00 | $285.49 | $281.25 | $282.89 | $282.89 | 2,030,660 |
| 2023-11-21 | $288.46 | $290.45 | $284.22 | $287.20 | $282.90 | 2,487,040 |
| 2023-11-20 | $286.00 | $287.83 | $284.22 | $287.50 | $283.20 | 1,717,120 |
| 2023-11-17 | $287.01 | $288.90 | $284.50 | $285.50 | $281.23 | 2,001,420 |
| 2023-11-16 | $290.10 | $291.73 | $287.20 | $288.08 | $283.77 | 1,957,580 |
| 2023-11-15 | $289.40 | $291.64 | $285.00 | $290.95 | $286.59 | 3,425,540 |
| 2023-11-14 | $283.86 | $289.98 | $283.10 | $286.47 | $282.18 | 3,271,210 |
| 2023-11-13 | $285.22 | $286.90 | $280.80 | $282.79 | $278.56 | 3,700,030 |
| 2023-11-10 | $283.00 | $287.00 | $282.50 | $285.21 | $285.21 | 2,057,090 |
| 2023-11-09 | $284.50 | $285.69 | $282.25 | $284.00 | $284.00 | 2,479,260 |
| 2023-11-08 | $282.20 | $288.36 | $282.00 | $286.70 | $286.70 | 3,592,280 |
| 2023-11-07 | $285.25 | $285.25 | $282.00 | $282.60 | $282.60 | 2,404,960 |
| 2023-11-06 | $284.90 | $285.85 | $282.02 | $285.22 | $285.22 | 3,990,440 |
| 2023-11-03 | $283.40 | $285.35 | $281.68 | $282.65 | $282.65 | 3,136,280 |
| 2023-11-02 | $284.00 | $284.50 | $281.83 | $283.40 | $283.40 | 3,088,880 |
| 2023-11-01 | $284.06 | $285.50 | $281.10 | $282.80 | $282.80 | 3,554,690 |
| 2023-10-31 | $282.40 | $287.33 | $281.31 | $286.02 | $286.02 | 5,291,690 |
| 2023-10-30 | $268.00 | $284.25 | $268.00 | $283.08 | $283.08 | 9,724,380 |
| 2023-10-27 | $255.57 | $265.90 | $255.57 | $265.85 | $265.85 | 5,850,980 |
| 2023-10-26 | $258.57 | $261.70 | $253.48 | $256.80 | $256.80 | 3,414,130 |
| 2023-10-25 | $262.65 | $262.68 | $256.30 | $257.70 | $257.70 | 3,077,680 |
| 2023-10-24 | $259.25 | $261.88 | $257.68 | $260.00 | $260.00 | 2,775,150 |
| 2023-10-23 | $257.29 | $261.03 | $255.52 | $259.21 | $259.21 | 2,204,640 |
| 2023-10-20 | $259.08 | $261.34 | $256.41 | $257.40 | $257.40 | 2,498,210 |
| 2023-10-19 | $262.48 | $264.00 | $259.60 | $260.27 | $260.27 | 3,238,680 |
| 2023-10-18 | $264.61 | $266.99 | $262.88 | $264.53 | $264.53 | 3,155,650 |
| 2023-10-17 | $279.96 | $279.96 | $263.11 | $266.88 | $266.88 | 3,702,220 |
| 2023-10-16 | $272.15 | $272.30 | $267.50 | $267.90 | $267.90 | 2,935,590 |
| 2023-10-13 | $272.21 | $272.99 | $270.01 | $271.21 | $271.21 | 2,346,360 |
| 2023-10-12 | $274.40 | $274.99 | $272.02 | $273.67 | $273.67 | 2,504,160 |
| 2023-10-11 | $274.00 | $274.88 | $270.52 | $271.70 | $271.70 | 4,058,030 |
| 2023-10-10 | $274.15 | $276.49 | $271.58 | $271.58 | $271.58 | 3,111,330 |
| 2023-10-09 | $269.00 | $273.99 | $268.02 | $272.15 | $272.15 | 3,549,430 |
| 2023-09-28 | $271.57 | $271.99 | $269.20 | $269.81 | $269.81 | 3,175,000 |
| 2023-09-27 | $273.50 | $274.70 | $269.54 | $270.68 | $270.68 | 4,985,600 |
| 2023-09-26 | $275.00 | $275.99 | $271.56 | $272.37 | $272.37 | 2,991,380 |
| 2023-09-25 | $274.21 | $277.60 | $272.90 | $276.30 | $276.30 | 3,879,250 |
| 2023-09-22 | $274.30 | $274.30 | $270.72 | $273.21 | $273.21 | 3,614,040 |
| 2023-09-21 | $274.01 | $275.60 | $272.25 | $273.19 | $273.19 | 3,118,330 |
| 2023-09-20 | $277.01 | $278.53 | $273.69 | $276.12 | $276.12 | 3,389,080 |
| 2023-09-19 | $277.00 | $279.46 | $274.90 | $278.86 | $278.86 | 3,398,440 |
| 2023-09-18 | $277.00 | $281.00 | $275.10 | $278.00 | $278.00 | 5,306,910 |
| 2023-09-15 | $269.10 | $278.00 | $266.50 | $277.19 | $277.19 | 9,996,270 |
| 2023-09-14 | $267.20 | $270.00 | $265.58 | $269.10 | $269.10 | 4,484,730 |
| 2023-09-13 | $268.00 | $268.50 | $264.00 | $266.58 | $266.58 | 3,139,280 |
| 2023-09-12 | $268.89 | $269.30 | $266.11 | $267.09 | $267.09 | 3,301,430 |
| 2023-09-11 | $258.00 | $270.00 | $258.00 | $269.91 | $269.91 | 10,814,250 |
| 2023-09-08 | $257.68 | $260.93 | $256.05 | $259.75 | $259.75 | 3,197,010 |
| 2023-09-07 | $264.11 | $264.80 | $256.51 | $257.68 | $257.68 | 8,220,530 |
| 2023-09-06 | $266.88 | $267.51 | $264.01 | $265.00 | $265.00 | 4,964,570 |
| 2023-09-05 | $268.30 | $268.40 | $265.60 | $267.49 | $267.49 | 4,656,730 |
| 2023-09-04 | $271.44 | $271.44 | $268.01 | $268.60 | $268.60 | 4,566,700 |
| 2023-09-01 | $270.47 | $271.00 | $266.01 | $269.30 | $269.30 | 3,671,400 |
| 2023-08-31 | $267.62 | $272.00 | $267.62 | $270.00 | $270.00 | 4,994,070 |
| 2023-08-30 | $273.00 | $273.50 | $266.50 | $269.00 | $269.00 | 8,051,420 |
| 2023-08-29 | $282.38 | $282.38 | $269.89 | $271.60 | $271.60 | 13,027,910 |
| 2023-08-28 | $294.03 | $294.78 | $276.05 | $282.43 | $282.43 | 7,844,610 |
| 2023-08-25 | $274.90 | $282.99 | $273.90 | $277.99 | $277.99 | 8,410,210 |
| 2023-08-24 | $265.52 | $275.75 | $265.52 | $275.00 | $275.00 | 5,796,850 |
| 2023-08-23 | $269.00 | $272.01 | $266.37 | $266.91 | $266.91 | 3,747,230 |
| 2023-08-22 | $273.00 | $273.27 | $267.39 | $269.75 | $269.75 | 4,311,380 |
| 2023-08-21 | $270.46 | $274.80 | $265.62 | $270.19 | $270.19 | 4,861,820 |
| 2023-08-18 | $272.30 | $275.34 | $269.50 | $271.80 | $271.80 | 4,239,850 |
| 2023-08-17 | $270.03 | $274.17 | $269.80 | $273.50 | $273.50 | 4,697,440 |
| 2023-08-16 | $268.00 | $275.80 | $266.87 | $271.75 | $271.75 | 6,522,780 |
| 2023-08-15 | $268.55 | $270.19 | $266.40 | $267.93 | $267.93 | 4,616,980 |
| 2023-08-14 | $263.44 | $272.09 | $263.30 | $269.62 | $269.62 | 5,620,700 |
| 2023-08-11 | $270.00 | $271.59 | $266.08 | $266.30 | $266.30 | 4,605,950 |
| 2023-08-10 | $271.00 | $271.86 | $267.68 | $270.21 | $270.21 | 5,901,570 |
| 2023-08-09 | $273.40 | $273.40 | $268.67 | $271.25 | $271.25 | 8,721,820 |
| 2023-08-08 | $265.02 | $274.66 | $265.00 | $270.46 | $270.46 | 10,727,310 |
| 2023-08-07 | $281.93 | $283.00 | $268.00 | $268.81 | $268.81 | 17,693,260 |
| 2023-08-04 | $295.00 | $295.80 | $283.37 | $286.08 | $286.08 | 11,443,730 |
| 2023-08-03 | $295.70 | $296.01 | $294.01 | $294.55 | $294.55 | 4,051,680 |
| 2023-08-02 | $295.90 | $298.00 | $294.41 | $296.04 | $296.04 | 3,448,140 |
| 2023-08-01 | $300.00 | $302.50 | $293.11 | $295.24 | $295.24 | 8,662,360 |
| 2023-07-31 | $315.00 | $315.03 | $294.65 | $296.00 | $296.00 | 10,951,200 |
| 2023-07-28 | $303.50 | $309.68 | $302.56 | $308.86 | $308.86 | 3,287,190 |
| 2023-07-27 | $304.00 | $305.00 | $300.98 | $304.20 | $304.20 | 2,117,410 |
| 2023-07-26 | $299.02 | $304.02 | $299.00 | $303.40 | $303.40 | 2,175,610 |
| 2023-07-25 | $300.00 | $300.50 | $296.34 | $300.49 | $300.49 | 3,345,180 |
| 2023-07-24 | $298.01 | $301.50 | $296.61 | $297.72 | $297.72 | 2,107,070 |
| 2023-07-21 | $299.06 | $301.34 | $298.83 | $299.91 | $299.91 | 1,692,100 |
| 2023-07-20 | $299.50 | $302.00 | $298.95 | $300.84 | $300.84 | 1,913,710 |
| 2023-07-19 | $296.00 | $299.98 | $296.00 | $297.52 | $297.52 | 1,803,580 |
| 2023-07-18 | $301.50 | $301.50 | $296.28 | $297.90 | $297.90 | 2,370,290 |
| 2023-07-17 | $301.66 | $301.77 | $298.00 | $299.61 | $299.61 | 803,460 |
| 2023-07-14 | $300.07 | $301.45 | $298.98 | $301.45 | $301.45 | 1,718,540 |
| 2023-07-13 | $298.64 | $300.74 | $297.02 | $300.25 | $300.25 | 2,621,970 |
| 2023-07-12 | $294.96 | $298.20 | $294.39 | $297.46 | $297.46 | 2,067,860 |
| 2023-07-11 | $295.97 | $297.48 | $293.36 | $294.71 | $294.71 | 1,419,100 |
| 2023-07-10 | $293.50 | $297.58 | $292.80 | $293.18 | $293.18 | 1,739,780 |
| 2023-07-07 | $293.68 | $294.92 | $290.68 | $291.64 | $291.64 | 2,796,480 |
| 2023-07-06 | $295.50 | $297.55 | $294.06 | $294.91 | $294.91 | 2,384,790 |
| 2023-07-05 | $297.29 | $297.30 | $294.90 | $296.32 | $296.32 | 2,135,760 |
| 2023-07-04 | $299.00 | $300.98 | $296.20 | $297.52 | $297.52 | 2,509,340 |
| 2023-07-03 | $299.00 | $300.98 | $296.80 | $300.20 | $300.20 | 1,855,510 |
| 2023-06-30 | $298.50 | $302.34 | $295.60 | $299.80 | $299.80 | 2,526,380 |
| 2023-06-29 | $300.50 | $301.44 | $298.00 | $298.78 | $298.78 | 2,144,730 |
| 2023-06-28 | $298.03 | $301.68 | $295.78 | $299.82 | $299.82 | 1,954,170 |
| 2023-06-27 | $300.50 | $301.48 | $296.98 | $297.62 | $297.62 | 2,050,710 |
| 2023-06-26 | $298.00 | $299.90 | $295.50 | $298.60 | $298.60 | 2,204,460 |
| 2023-06-21 | $301.45 | $303.10 | $299.00 | $299.10 | $299.10 | 2,234,710 |
| 2023-06-20 | $303.90 | $304.50 | $301.55 | $303.13 | $303.13 | 1,397,290 |
| 2023-06-19 | $305.10 | $307.77 | $300.29 | $303.79 | $303.79 | 2,065,770 |
| 2023-06-16 | $302.99 | $306.99 | $301.10 | $306.21 | $306.21 | 2,555,630 |
| 2023-06-15 | $301.64 | $303.18 | $298.29 | $302.30 | $302.30 | 2,902,750 |
| 2023-06-14 | $303.00 | $304.95 | $299.30 | $299.61 | $299.61 | 2,060,260 |
| 2023-06-13 | $298.88 | $303.25 | $298.11 | $302.28 | $302.28 | 2,097,280 |
| 2023-06-12 | $300.90 | $301.60 | $298.00 | $299.35 | $299.35 | 1,932,760 |
| 2023-06-09 | $295.88 | $303.24 | $293.65 | $302.00 | $302.00 | 4,238,530 |
| 2023-06-08 | $296.11 | $297.88 | $290.69 | $294.00 | $294.00 | 2,806,210 |
| 2023-06-07 | $301.25 | $303.50 | $294.09 | $294.98 | $294.98 | 3,440,740 |
| 2023-06-06 | $302.98 | $303.89 | $299.08 | $300.00 | $300.00 | 3,026,430 |
| 2023-06-05 | $302.50 | $305.90 | $300.49 | $301.40 | $301.40 | 1,899,110 |
| 2023-06-02 | $300.50 | $303.64 | $299.50 | $301.58 | $301.58 | 2,489,250 |
| 2023-06-01 | $300.99 | $302.69 | $297.16 | $299.04 | $299.04 | 2,347,760 |
| 2023-05-31 | $307.61 | $307.89 | $299.00 | $300.58 | $300.58 | 3,790,410 |
| 2023-05-30 | $314.20 | $314.20 | $305.00 | $307.60 | $307.60 | 2,568,550 |
| 2023-05-29 | $313.38 | $314.30 | $306.50 | $312.02 | $312.02 | 3,845,140 |
| 2023-05-26 | $315.40 | $325.00 | $314.01 | $317.36 | $312.86 | 3,363,310 |
| 2023-05-25 | $311.87 | $315.45 | $309.75 | $314.71 | $310.25 | 2,640,770 |
| 2023-05-24 | $313.20 | $314.69 | $308.58 | $312.00 | $307.57 | 2,565,410 |
| 2023-05-23 | $315.00 | $315.50 | $311.21 | $311.38 | $306.96 | 1,907,620 |
| 2023-05-22 | $313.45 | $315.03 | $311.05 | $313.00 | $308.56 | 1,953,210 |
| 2023-05-19 | $307.09 | $313.77 | $306.01 | $311.05 | $306.64 | 2,419,230 |
| 2023-05-18 | $309.55 | $311.00 | $305.90 | $307.46 | $303.10 | 2,121,350 |
| 2023-05-17 | $310.69 | $312.60 | $308.70 | $309.55 | $305.16 | 1,796,670 |
| 2023-05-16 | $312.00 | $312.99 | $308.25 | $310.60 | $306.19 | 2,457,720 |
| 2023-05-15 | $306.83 | $309.99 | $305.11 | $309.94 | $305.54 | 2,230,920 |
| 2023-05-12 | $305.00 | $311.33 | $303.16 | $306.79 | $302.44 | 2,558,840 |
| 2023-05-11 | $305.42 | $308.50 | $303.11 | $304.04 | $299.73 | 2,151,460 |
| 2023-05-10 | $306.00 | $308.85 | $298.71 | $307.32 | $302.96 | 3,326,240 |
| 2023-05-09 | $300.00 | $308.00 | $298.53 | $304.20 | $299.88 | 4,380,930 |
| 2023-05-08 | $315.36 | $315.86 | $298.01 | $301.14 | $296.87 | 6,346,500 |
| 2023-05-05 | $315.00 | $316.51 | $311.66 | $314.36 | $309.90 | 2,789,080 |
| 2023-05-04 | $314.28 | $315.00 | $309.14 | $315.00 | $310.53 | 3,864,460 |
| 2023-05-03 | $311.90 | $311.90 | $311.90 | $311.90 | $307.48 | 0 |
| 2023-05-02 | $311.90 | $311.90 | $311.90 | $311.90 | $307.48 | 0 |
| 2023-04-28 | $311.90 | $312.00 | $307.10 | $311.90 | $307.48 | 4,671,990 |
| 2023-04-27 | $300.50 | $309.99 | $297.20 | $309.00 | $304.62 | 3,751,610 |
| 2023-04-26 | $300.00 | $304.79 | $299.13 | $300.50 | $296.24 | 3,217,200 |
| 2023-04-25 | $301.00 | $303.87 | $299.50 | $302.72 | $298.43 | 2,872,070 |
| 2023-04-24 | $303.91 | $304.28 | $299.06 | $301.50 | $297.22 | 3,418,210 |
| 2023-04-21 | $309.02 | $309.75 | $298.88 | $301.50 | $297.22 | 4,607,310 |
| 2023-04-20 | $319.00 | $319.20 | $308.26 | $309.03 | $304.65 | 3,181,110 |
| 2023-04-19 | $313.86 | $318.50 | $313.08 | $317.65 | $313.14 | 3,304,710 |
| 2023-04-18 | $313.00 | $316.90 | $311.69 | $314.51 | $310.05 | 2,410,380 |
| 2023-04-17 | $311.88 | $315.50 | $308.19 | $313.26 | $308.82 | 3,279,340 |
| 2023-04-14 | $315.00 | $315.80 | $311.92 | $312.50 | $308.07 | 2,422,300 |
| 2023-04-13 | $307.00 | $315.55 | $304.20 | $313.36 | $308.91 | 4,444,900 |
| 2023-04-12 | $310.41 | $311.94 | $307.67 | $308.35 | $303.98 | 2,492,120 |
| 2023-04-11 | $315.50 | $315.50 | $309.67 | $309.78 | $305.39 | 2,410,800 |
| 2023-04-10 | $309.10 | $314.80 | $308.11 | $311.90 | $307.48 | 2,744,280 |
| 2023-04-07 | $300.31 | $310.77 | $300.31 | $309.00 | $304.62 | 2,604,580 |
| 2023-04-06 | $303.94 | $305.00 | $301.30 | $303.06 | $298.76 | 2,047,410 |
| 2023-04-05 | $304.12 | $304.12 | $304.12 | $304.12 | $299.81 | 0 |
| 2023-04-04 | $303.50 | $305.50 | $300.21 | $304.12 | $299.81 | 2,975,280 |
| 2023-04-03 | $311.71 | $311.95 | $302.00 | $303.10 | $298.80 | 3,852,260 |
| 2023-03-31 | $314.74 | $315.47 | $311.20 | $311.71 | $307.29 | 2,255,830 |
| 2023-03-30 | $309.00 | $315.94 | $307.03 | $313.46 | $309.01 | 3,121,220 |
| 2023-03-29 | $310.23 | $311.00 | $306.40 | $308.00 | $303.63 | 2,053,010 |
| 2023-03-28 | $306.00 | $308.20 | $302.05 | $307.63 | $303.27 | 2,274,750 |
| 2023-03-27 | $304.00 | $308.70 | $301.00 | $305.50 | $301.17 | 2,655,930 |
| 2023-03-24 | $310.56 | $313.70 | $304.00 | $304.00 | $299.69 | 2,488,840 |
| 2023-03-23 | $307.25 | $312.88 | $307.08 | $311.88 | $307.46 | 1,806,830 |
| 2023-03-22 | $307.74 | $309.89 | $303.01 | $308.60 | $304.22 | 2,434,670 |
| 2023-03-21 | $297.77 | $306.80 | $297.01 | $305.50 | $301.17 | 3,498,190 |
| 2023-03-20 | $298.95 | $302.88 | $294.40 | $295.40 | $291.21 | 3,643,390 |
| 2023-03-17 | $314.99 | $317.00 | $297.23 | $298.95 | $294.71 | 7,471,460 |
| 2023-03-16 | $307.40 | $316.67 | $307.01 | $314.09 | $309.63 | 2,979,550 |
| 2023-03-15 | $313.56 | $314.00 | $308.18 | $308.40 | $304.03 | 1,802,720 |
| 2023-03-14 | $308.95 | $313.13 | $308.18 | $308.73 | $304.35 | 1,514,350 |
| 2023-03-13 | $310.38 | $313.33 | $307.68 | $309.01 | $304.63 | 2,869,250 |
| 2023-03-10 | $303.61 | $311.99 | $303.00 | $309.76 | $305.37 | 3,111,540 |
| 2023-03-09 | $306.00 | $308.60 | $303.46 | $303.61 | $299.30 | 2,283,930 |
| 2023-03-08 | $306.06 | $309.88 | $305.00 | $306.09 | $301.75 | 2,005,230 |
| 2023-03-07 | $312.00 | $313.50 | $307.00 | $308.00 | $303.63 | 2,612,660 |
| 2023-03-06 | $312.92 | $314.10 | $310.00 | $313.01 | $308.57 | 2,072,540 |
| 2023-03-03 | $313.98 | $315.75 | $310.10 | $313.10 | $308.66 | 1,667,890 |
| 2023-03-02 | $313.02 | $316.60 | $310.58 | $311.40 | $306.98 | 1,963,510 |
| 2023-03-01 | $315.00 | $316.98 | $311.01 | $316.49 | $312.00 | 2,352,570 |
| 2023-02-28 | $312.78 | $319.95 | $312.78 | $314.02 | $309.57 | 2,827,990 |
| 2023-02-27 | $314.42 | $315.50 | $309.00 | $312.47 | $308.04 | 2,589,450 |
| 2023-02-24 | $315.00 | $317.30 | $314.50 | $315.04 | $315.04 | 1,644,270 |
| 2023-02-23 | $315.50 | $318.69 | $315.50 | $316.12 | $316.12 | 2,013,680 |
| 2023-02-22 | $322.00 | $323.60 | $315.50 | $317.47 | $317.47 | 3,476,800 |
| 2023-02-21 | $324.98 | $325.68 | $319.10 | $322.49 | $322.49 | 2,553,670 |
| 2023-02-20 | $318.05 | $326.60 | $316.05 | $326.18 | $326.18 | 3,324,950 |
| 2023-02-17 | $321.08 | $324.77 | $318.66 | $318.98 | $318.98 | 2,306,270 |
| 2023-02-16 | $326.00 | $326.94 | $321.58 | $322.65 | $322.65 | 2,275,580 |
| 2023-02-15 | $327.00 | $329.40 | $323.44 | $324.95 | $324.95 | 2,112,580 |
| 2023-02-14 | $326.00 | $326.78 | $321.12 | $326.78 | $326.78 | 2,610,980 |
| 2023-02-13 | $322.13 | $324.01 | $318.68 | $320.56 | $320.56 | 4,017,290 |
| 2023-02-10 | $326.83 | $328.46 | $321.86 | $324.16 | $324.16 | 2,014,690 |
| 2023-02-09 | $320.00 | $327.57 | $318.60 | $327.00 | $327.00 | 3,214,000 |
| 2023-02-08 | $318.80 | $325.52 | $317.21 | $320.00 | $320.00 | 3,696,820 |
| 2023-02-07 | $319.65 | $320.50 | $315.35 | $317.19 | $317.19 | 2,412,290 |
| 2023-02-06 | $317.11 | $320.52 | $313.98 | $316.49 | $316.49 | 4,771,220 |
| 2023-02-03 | $327.73 | $328.48 | $322.45 | $325.52 | $325.52 | 3,199,490 |
| 2023-02-02 | $332.98 | $333.00 | $325.28 | $329.01 | $329.01 | 3,994,190 |
| 2023-02-01 | $334.50 | $334.79 | $326.91 | $330.99 | $330.99 | 2,708,920 |
| 2023-01-31 | $341.00 | $341.19 | $331.50 | $332.64 | $332.64 | 3,347,750 |
| 2023-01-30 | $353.00 | $353.00 | $338.05 | $339.36 | $339.36 | 5,009,660 |
| 2023-01-20 | $342.77 | $345.00 | $339.55 | $341.05 | $341.05 | 3,015,160 |
| 2023-01-19 | $339.98 | $344.24 | $336.18 | $341.51 | $341.51 | 3,557,520 |
| 2023-01-18 | $340.02 | $341.60 | $335.74 | $337.11 | $337.11 | 1,992,740 |
| 2023-01-17 | $341.35 | $343.93 | $338.41 | $339.33 | $339.33 | 2,697,660 |
| 2023-01-16 | $332.73 | $348.30 | $332.03 | $341.88 | $341.88 | 6,336,430 |
| 2023-01-13 | $323.00 | $330.82 | $320.19 | $330.82 | $330.82 | 3,903,200 |
| 2023-01-12 | $328.00 | $328.00 | $320.21 | $321.80 | $321.80 | 2,787,300 |
| 2023-01-11 | $328.01 | $328.98 | $323.50 | $324.72 | $324.72 | 2,537,020 |
| 2023-01-10 | $320.00 | $330.00 | $317.45 | $328.09 | $328.09 | 4,633,150 |
| 2023-01-09 | $318.18 | $320.77 | $315.97 | $318.64 | $318.64 | 3,531,380 |
| 2023-01-06 | $321.12 | $323.96 | $316.00 | $318.10 | $318.10 | 4,364,560 |
| 2023-01-05 | $320.99 | $323.49 | $315.20 | $320.15 | $320.15 | 5,128,920 |
| 2023-01-04 | $311.30 | $320.68 | $310.08 | $318.45 | $318.45 | 4,226,440 |
| 2023-01-03 | $315.97 | $317.00 | $309.00 | $311.36 | $311.36 | 4,468,560 |
| 2023-01-02 | $315.97 | $315.97 | $315.97 | $315.97 | $315.97 | 0 |
| 2022-12-30 | $319.00 | $319.87 | $313.80 | $315.97 | $315.97 | 3,272,740 |
| 2022-12-29 | $315.51 | $319.02 | $314.50 | $318.28 | $318.28 | 2,812,830 |
| 2022-12-28 | $313.60 | $318.80 | $312.12 | $317.19 | $317.19 | 4,305,690 |
| 2022-12-27 | $316.00 | $317.89 | $310.01 | $313.20 | $313.20 | 3,052,370 |
| 2022-12-26 | $319.00 | $320.00 | $313.90 | $314.40 | $314.40 | 2,199,900 |
| 2022-12-23 | $307.90 | $318.05 | $306.33 | $316.00 | $316.00 | 3,221,420 |
| 2022-12-22 | $309.00 | $312.40 | $305.01 | $308.43 | $308.43 | 3,014,780 |
| 2022-12-21 | $304.99 | $307.95 | $303.12 | $307.00 | $307.00 | 2,369,470 |
| 2022-12-20 | $307.74 | $309.69 | $302.82 | $303.00 | $303.00 | 3,331,580 |
| 2022-12-19 | $311.24 | $312.75 | $307.07 | $307.71 | $307.71 | 2,818,380 |
| 2022-12-16 | $308.00 | $310.76 | $304.51 | $310.76 | $310.76 | 2,720,170 |
| 2022-12-15 | $307.00 | $309.80 | $304.60 | $308.00 | $308.00 | 2,290,040 |
| 2022-12-14 | $314.80 | $315.00 | $307.80 | $308.80 | $308.80 | 3,754,510 |
| 2022-12-13 | $317.00 | $317.00 | $310.23 | $312.42 | $312.42 | 3,287,480 |
| 2022-12-12 | $312.00 | $318.00 | $311.90 | $315.45 | $315.45 | 4,612,330 |
| 2022-12-09 | $314.39 | $315.00 | $303.36 | $311.44 | $311.44 | 8,694,200 |
| 2022-12-08 | $316.50 | $317.30 | $309.21 | $314.00 | $314.00 | 4,367,720 |
| 2022-12-07 | $321.68 | $324.43 | $312.00 | $313.10 | $313.10 | 7,637,890 |
| 2022-12-06 | $327.50 | $330.99 | $322.20 | $325.06 | $325.06 | 3,810,310 |
| 2022-12-05 | $331.00 | $334.66 | $324.62 | $326.00 | $326.00 | 5,368,760 |
| 2022-12-01 | $332.99 | $336.58 | $326.41 | $335.65 | $335.65 | 6,695,230 |
| 2022-11-30 | $323.50 | $327.50 | $318.82 | $324.60 | $324.60 | 4,008,460 |
| 2022-11-29 | $329.00 | $333.26 | $318.08 | $324.54 | $324.54 | 6,201,240 |
| 2022-11-28 | $323.79 | $328.98 | $319.08 | $326.00 | $326.00 | 3,190,690 |
| 2022-11-25 | $322.17 | $330.20 | $316.50 | $329.01 | $329.01 | 4,396,200 |
| 2022-11-24 | $317.02 | $324.20 | $316.00 | $322.17 | $322.17 | 3,134,290 |
| 2022-11-23 | $323.00 | $323.00 | $312.80 | $316.93 | $316.93 | 3,457,970 |
| 2022-11-22 | $326.50 | $328.50 | $319.59 | $321.86 | $321.86 | 4,722,810 |
| 2022-11-21 | $321.01 | $326.48 | $316.33 | $325.00 | $325.00 | 4,538,060 |
| 2022-11-18 | $330.00 | $343.00 | $319.01 | $326.52 | $326.52 | 9,617,790 |
| 2022-11-17 | $316.30 | $320.48 | $310.80 | $313.92 | $313.92 | 3,586,650 |
| 2022-11-16 | $316.00 | $325.52 | $312.01 | $318.88 | $318.88 | 4,247,690 |
| 2022-11-15 | $318.00 | $319.99 | $308.45 | $316.94 | $316.94 | 5,269,170 |
| 2022-11-14 | $308.36 | $321.25 | $308.04 | $319.00 | $319.00 | 9,258,500 |
| 2022-11-11 | $311.17 | $311.80 | $300.02 | $302.31 | $302.31 | 8,707,580 |
| 2022-11-10 | $304.01 | $308.49 | $299.76 | $302.10 | $302.10 | 3,760,590 |
| 2022-11-09 | $313.00 | $314.00 | $305.00 | $306.50 | $306.50 | 4,611,470 |
| 2022-11-08 | $317.97 | $318.96 | $311.32 | $314.60 | $314.60 | 3,667,950 |
| 2022-11-07 | $316.84 | $321.99 | $313.50 | $316.99 | $316.99 | 5,893,770 |
| 2022-11-04 | $323.00 | $332.98 | $317.05 | $318.85 | $318.85 | 10,264,140 |
| 2022-11-03 | $326.41 | $328.87 | $318.10 | $322.93 | $322.93 | 3,944,450 |
| 2022-11-02 | $320.00 | $331.18 | $318.30 | $326.41 | $326.41 | 7,842,400 |
| 2022-11-01 | $328.12 | $331.99 | $314.00 | $325.84 | $325.84 | 7,154,830 |
| 2022-10-31 | $317.67 | $332.50 | $317.05 | $325.44 | $325.44 | 5,864,650 |
| 2022-10-28 | $324.00 | $334.00 | $321.80 | $322.51 | $322.51 | 3,701,500 |
| 2022-10-27 | $328.50 | $332.35 | $322.60 | $327.00 | $327.00 | 4,659,500 |
| 2022-10-26 | $316.50 | $331.00 | $313.18 | $326.00 | $326.00 | 8,314,790 |
| 2022-10-25 | $326.34 | $327.98 | $308.10 | $313.72 | $313.72 | 8,537,720 |
| 2022-10-24 | $326.90 | $330.00 | $316.00 | $324.70 | $324.70 | 6,277,620 |
| 2022-10-21 | $326.07 | $333.08 | $324.70 | $331.55 | $331.55 | 3,992,930 |
| 2022-10-20 | $330.26 | $339.50 | $325.51 | $330.92 | $330.92 | 6,280,010 |
| 2022-10-19 | $327.89 | $331.99 | $326.45 | $328.01 | $328.01 | 5,600,660 |
| 2022-10-18 | $329.98 | $335.48 | $325.47 | $331.44 | $331.44 | 6,948,740 |
| 2022-10-17 | $340.00 | $347.00 | $326.66 | $330.00 | $330.00 | 12,084,950 |
| 2022-10-14 | $307.33 | $349.00 | $307.31 | $340.17 | $340.17 | 19,917,890 |
| 2022-10-13 | $300.00 | $305.66 | $295.10 | $299.35 | $299.35 | 4,026,900 |
| 2022-10-12 | $298.00 | $303.98 | $295.19 | $300.22 | $300.22 | 4,188,810 |
| 2022-10-11 | $303.49 | $305.30 | $296.94 | $301.77 | $301.77 | 5,169,440 |
| 2022-10-10 | $301.00 | $312.00 | $298.00 | $299.30 | $299.30 | 7,729,480 |
| 2022-09-30 | $299.99 | $301.88 | $293.05 | $299.00 | $299.00 | 5,789,620 |
| 2022-09-29 | $291.70 | $300.83 | $289.10 | $296.05 | $296.05 | 7,795,800 |
| 2022-09-28 | $281.97 | $294.50 | $280.01 | $285.99 | $285.99 | 7,576,020 |
| 2022-09-27 | $265.21 | $283.50 | $260.11 | $282.50 | $282.50 | 7,899,220 |
| 2022-09-26 | $255.30 | $265.50 | $253.37 | $262.55 | $262.55 | 4,123,640 |
| 2022-09-23 | $260.00 | $262.00 | $254.79 | $255.89 | $255.89 | 4,713,620 |
| 2022-09-22 | $260.80 | $265.38 | $258.00 | $260.95 | $260.95 | 5,170,540 |
| 2022-09-21 | $284.00 | $284.12 | $259.99 | $264.00 | $264.00 | 10,185,220 |
| 2022-09-20 | $292.31 | $294.00 | $282.76 | $284.50 | $284.50 | 4,454,900 |
| 2022-09-19 | $298.28 | $300.50 | $291.34 | $292.52 | $292.52 | 2,771,140 |
| 2022-09-16 | $302.01 | $303.50 | $297.27 | $298.30 | $298.30 | 3,338,220 |
| 2022-09-15 | $304.00 | $306.90 | $300.33 | $302.30 | $302.30 | 2,888,800 |
| 2022-09-14 | $298.01 | $305.58 | $297.21 | $304.00 | $304.00 | 3,328,360 |
| 2022-09-13 | $300.00 | $311.28 | $299.10 | $302.01 | $302.01 | 4,166,450 |
| 2022-09-12 | $299.46 | $299.46 | $299.46 | $299.46 | $299.46 | 0 |
| 2022-09-09 | $292.00 | $302.00 | $290.20 | $299.46 | $299.46 | 6,289,010 |
| 2022-09-08 | $291.64 | $291.96 | $288.58 | $288.88 | $288.88 | 1,778,160 |
| 2022-09-07 | $290.18 | $293.98 | $289.45 | $290.43 | $290.43 | 2,113,190 |
| 2022-09-06 | $295.04 | $296.00 | $290.58 | $292.00 | $292.00 | 2,320,390 |
| 2022-09-05 | $300.90 | $302.96 | $292.15 | $296.37 | $296.37 | 3,965,430 |
| 2022-09-02 | $295.68 | $300.90 | $294.10 | $296.00 | $296.00 | 2,209,280 |
| 2022-09-01 | $294.07 | $299.97 | $293.08 | $295.00 | $295.00 | 2,908,460 |
| 2022-08-31 | $288.60 | $299.37 | $287.12 | $298.50 | $298.50 | 4,492,650 |
| 2022-08-30 | $290.52 | $291.96 | $285.57 | $289.00 | $289.00 | 2,138,540 |
| 2022-08-29 | $290.50 | $294.91 | $288.50 | $290.19 | $290.19 | 2,792,510 |
| 2022-08-26 | $294.80 | $298.22 | $293.00 | $295.07 | $295.07 | 2,571,980 |
| 2022-08-25 | $293.91 | $295.00 | $288.50 | $292.48 | $292.48 | 3,280,280 |
| 2022-08-24 | $293.35 | $295.95 | $292.01 | $293.81 | $293.81 | 1,828,230 |
| 2022-08-23 | $300.92 | $300.92 | $291.20 | $295.40 | $295.40 | 4,722,830 |
| 2022-08-22 | $293.80 | $305.00 | $291.55 | $299.03 | $299.03 | 6,314,730 |
| 2022-08-19 | $293.50 | $293.60 | $288.15 | $289.50 | $289.50 | 3,571,200 |
| 2022-08-18 | $299.35 | $300.46 | $293.70 | $295.40 | $295.40 | 2,608,160 |
| 2022-08-17 | $299.06 | $302.30 | $296.05 | $300.50 | $300.50 | 1,989,230 |
| 2022-08-16 | $299.70 | $304.98 | $297.00 | $298.50 | $298.50 | 2,422,710 |
| 2022-08-15 | $306.05 | $307.97 | $297.67 | $299.29 | $299.29 | 3,095,450 |
| 2022-08-12 | $301.70 | $307.80 | $300.01 | $306.15 | $306.15 | 2,609,770 |
| 2022-08-11 | $297.11 | $303.98 | $296.03 | $302.21 | $302.21 | 2,709,640 |
| 2022-08-10 | $299.46 | $301.03 | $293.63 | $295.77 | $295.77 | 2,255,290 |
| 2022-08-09 | $300.10 | $302.50 | $297.00 | $299.98 | $299.98 | 1,785,210 |
| 2022-08-08 | $297.81 | $303.86 | $297.17 | $301.70 | $301.70 | 2,588,470 |
| 2022-08-05 | $294.07 | $300.29 | $293.02 | $299.17 | $299.17 | 4,080,950 |
| 2022-08-04 | $290.75 | $295.33 | $289.22 | $292.90 | $292.90 | 2,759,140 |
| 2022-08-03 | $290.00 | $292.50 | $286.66 | $290.20 | $290.20 | 3,057,970 |
| 2022-08-02 | $290.01 | $293.66 | $285.67 | $288.00 | $288.00 | 3,714,030 |
| 2022-08-01 | $290.43 | $294.55 | $285.10 | $292.00 | $292.00 | 3,222,010 |
| 2022-07-29 | $294.09 | $294.97 | $288.07 | $289.50 | $289.50 | 4,690,900 |
| 2022-07-28 | $302.00 | $303.94 | $293.00 | $293.50 | $293.50 | 7,542,910 |
| 2022-07-27 | $308.07 | $309.91 | $301.10 | $302.00 | $302.00 | 4,009,060 |
| 2022-07-26 | $306.35 | $309.50 | $303.80 | $307.11 | $307.11 | 3,263,240 |
| 2022-07-25 | $303.28 | $306.40 | $299.80 | $302.99 | $302.99 | 2,746,280 |
| 2022-07-22 | $307.47 | $312.50 | $301.86 | $303.29 | $303.29 | 3,712,070 |
| 2022-07-21 | $301.90 | $311.52 | $299.04 | $306.47 | $306.47 | 5,973,480 |
| 2022-07-20 | $302.99 | $305.88 | $298.86 | $301.90 | $301.90 | 4,591,270 |
| 2022-07-19 | $312.61 | $312.73 | $295.02 | $301.45 | $301.45 | 9,092,640 |
| 2022-07-18 | $317.05 | $317.95 | $306.05 | $310.00 | $310.00 | 5,552,910 |
| 2022-07-15 | $321.10 | $327.70 | $316.00 | $317.05 | $317.05 | 3,218,960 |
| 2022-07-14 | $318.00 | $325.94 | $315.40 | $323.99 | $323.99 | 4,759,620 |
| 2022-07-13 | $312.40 | $317.50 | $310.00 | $316.00 | $316.00 | 3,852,500 |
| 2022-07-12 | $320.60 | $321.68 | $312.40 | $312.40 | $312.40 | 4,093,450 |
| 2022-07-11 | $319.08 | $322.39 | $314.07 | $319.68 | $319.68 | 6,460,710 |
| 2022-07-08 | $317.40 | $320.36 | $312.25 | $316.66 | $316.66 | 3,798,610 |
| 2022-07-07 | $324.00 | $324.93 | $311.50 | $315.78 | $315.78 | 6,398,510 |
| 2022-07-06 | $339.80 | $341.80 | $322.40 | $324.00 | $324.00 | 6,790,860 |
| 2022-07-05 | $340.80 | $346.50 | $328.22 | $335.40 | $335.40 | 7,724,390 |
| 2022-07-04 | $312.04 | $338.97 | $311.92 | $335.00 | $335.00 | 10,032,820 |
| 2022-07-01 | $313.15 | $318.18 | $306.96 | $312.04 | $312.04 | 3,932,610 |
| 2022-06-30 | $312.68 | $316.10 | $305.66 | $313.20 | $313.20 | 4,879,070 |
| 2022-06-29 | $314.22 | $317.95 | $312.00 | $312.00 | $312.00 | 3,643,020 |
| 2022-06-28 | $320.00 | $320.00 | $313.10 | $316.88 | $316.88 | 3,589,200 |
| 2022-06-27 | $322.20 | $327.68 | $318.00 | $319.90 | $319.90 | 4,271,420 |
| 2022-06-24 | $312.90 | $321.54 | $309.32 | $319.30 | $319.30 | 4,708,680 |
| 2022-06-23 | $313.87 | $316.00 | $306.30 | $310.66 | $310.66 | 4,130,990 |
| 2022-06-22 | $316.96 | $318.14 | $311.98 | $312.12 | $312.12 | 2,772,850 |
| 2022-06-21 | $310.66 | $320.00 | $308.60 | $315.35 | $315.35 | 3,527,590 |
| 2022-06-20 | $307.81 | $318.65 | $307.02 | $313.34 | $313.34 | 5,086,170 |
| 2022-06-17 | $301.05 | $309.61 | $297.00 | $307.59 | $307.59 | 5,370,920 |
| 2022-06-16 | $300.50 | $309.00 | $300.00 | $304.00 | $304.00 | 3,450,000 |
| 2022-06-15 | $299.00 | $305.50 | $297.67 | $300.17 | $300.17 | 3,718,290 |
| 2022-06-14 | $296.95 | $299.95 | $292.35 | $297.99 | $297.99 | 2,524,100 |
| 2022-06-13 | $301.75 | $304.22 | $295.18 | $297.44 | $297.44 | 4,725,450 |
| 2022-06-10 | $302.68 | $308.50 | $300.50 | $306.55 | $306.55 | 4,429,090 |
| 2022-06-09 | $310.05 | $313.05 | $302.37 | $304.76 | $304.76 | 3,342,750 |
| 2022-06-08 | $313.99 | $317.90 | $307.50 | $312.70 | $312.70 | 3,953,920 |
| 2022-06-07 | $303.99 | $315.00 | $303.01 | $312.72 | $312.72 | 4,205,080 |
| 2022-06-06 | $298.02 | $304.00 | $292.58 | $303.00 | $303.00 | 3,771,860 |
| 2022-06-02 | $301.50 | $302.80 | $295.52 | $298.00 | $298.00 | 2,723,750 |
| 2022-06-01 | $300.50 | $305.68 | $300.00 | $303.53 | $303.53 | 3,057,050 |
| 2022-05-31 | $294.00 | $302.81 | $288.58 | $302.50 | $302.50 | 4,104,600 |
| 2022-05-30 | $295.00 | $297.78 | $288.31 | $294.00 | $294.00 | 3,070,880 |
| 2022-05-27 | $287.74 | $299.56 | $286.03 | $294.93 | $294.93 | 5,176,990 |
| 2022-05-26 | $292.05 | $292.29 | $280.00 | $283.30 | $283.30 | 4,466,730 |
| 2022-05-25 | $290.50 | $296.99 | $287.11 | $291.60 | $291.60 | 2,760,240 |
| 2022-05-24 | $298.80 | $299.00 | $288.50 | $290.50 | $290.50 | 3,525,640 |
| 2022-05-23 | $307.00 | $307.00 | $298.51 | $299.74 | $299.74 | 2,404,670 |
| 2022-05-20 | $304.98 | $309.96 | $301.50 | $304.55 | $304.55 | 2,975,930 |
| 2022-05-19 | $295.00 | $303.88 | $295.00 | $302.03 | $302.03 | 2,265,610 |
| 2022-05-18 | $302.43 | $302.98 | $297.57 | $301.16 | $297.66 | 2,488,970 |
| 2022-05-17 | $300.36 | $306.25 | $297.00 | $302.80 | $299.28 | 2,544,080 |
| 2022-05-16 | $307.50 | $307.88 | $297.00 | $298.11 | $294.65 | 3,106,420 |
| 2022-05-13 | $309.95 | $315.34 | $303.00 | $305.50 | $301.95 | 2,961,720 |
| 2022-05-12 | $304.00 | $307.40 | $301.02 | $305.71 | $302.16 | 3,523,440 |
| 2022-05-11 | $303.00 | $310.80 | $300.11 | $306.50 | $302.94 | 4,398,780 |
| 2022-05-10 | $303.00 | $307.90 | $294.22 | $303.10 | $299.58 | 3,535,630 |
| 2022-05-09 | $309.90 | $310.66 | $299.63 | $306.01 | $302.46 | 1,917,750 |
| 2022-05-06 | $310.49 | $313.99 | $304.29 | $306.00 | $302.45 | 2,487,860 |
| 2022-05-05 | $319.84 | $323.80 | $306.65 | $316.97 | $313.29 | 3,747,310 |
| 2022-05-04 | $312.50 | $312.50 | $312.50 | $312.50 | $308.87 | 0 |
| 2022-05-03 | $312.50 | $312.50 | $312.50 | $312.50 | $308.87 | 0 |
| 2022-04-29 | $315.16 | $318.06 | $308.53 | $312.50 | $308.87 | 4,722,050 |
| 2022-04-28 | $319.00 | $320.97 | $313.69 | $319.00 | $315.29 | 2,836,160 |
| 2022-04-27 | $317.97 | $326.77 | $312.77 | $319.00 | $315.29 | 4,357,750 |
| 2022-04-26 | $299.00 | $323.00 | $299.00 | $318.00 | $314.31 | 5,964,770 |
| 2022-04-25 | $296.64 | $309.50 | $295.18 | $298.45 | $294.98 | 3,956,490 |
| 2022-04-22 | $290.00 | $304.95 | $288.02 | $302.00 | $298.49 | 4,770,350 |
| 2022-04-21 | $298.25 | $302.20 | $289.28 | $291.66 | $288.27 | 5,080,090 |
| 2022-04-20 | $327.99 | $327.99 | $298.28 | $299.70 | $296.22 | 8,365,800 |
| 2022-04-19 | $335.00 | $336.88 | $324.12 | $328.31 | $324.50 | 3,920,950 |
| 2022-04-18 | $338.00 | $341.93 | $333.17 | $335.84 | $331.94 | 2,531,470 |
| 2022-04-15 | $328.00 | $345.50 | $326.00 | $340.80 | $336.84 | 4,489,680 |
| 2022-04-14 | $323.10 | $332.00 | $321.50 | $329.00 | $325.18 | 3,776,650 |
| 2022-04-13 | $324.22 | $333.50 | $322.07 | $325.89 | $322.10 | 4,993,370 |
| 2022-04-12 | $314.22 | $328.53 | $311.60 | $324.84 | $321.07 | 6,445,500 |
| 2022-04-11 | $307.08 | $314.60 | $302.05 | $312.90 | $309.26 | 4,669,030 |
| 2022-04-08 | $303.50 | $313.23 | $302.11 | $307.99 | $304.41 | 2,841,860 |
| 2022-04-07 | $299.01 | $305.99 | $298.21 | $303.40 | $299.88 | 2,200,470 |
| 2022-04-06 | $304.10 | $306.98 | $296.64 | $301.46 | $297.96 | 2,333,290 |
| 2022-04-05 | $305.96 | $305.96 | $305.96 | $305.96 | $302.41 | 0 |
| 2022-04-04 | $305.96 | $305.96 | $305.96 | $305.96 | $302.41 | 0 |
| 2022-04-01 | $303.50 | $312.00 | $300.38 | $305.96 | $302.41 | 2,820,450 |
| 2022-03-31 | $305.10 | $309.47 | $304.01 | $307.25 | $303.68 | 2,628,120 |
| 2022-03-30 | $291.50 | $308.00 | $287.40 | $307.20 | $303.63 | 4,598,370 |
| 2022-03-29 | $292.01 | $294.69 | $286.00 | $288.42 | $285.07 | 2,765,510 |
| 2022-03-28 | $297.50 | $297.59 | $289.24 | $290.50 | $287.13 | 3,332,550 |
| 2022-03-25 | $312.74 | $313.34 | $299.98 | $300.00 | $296.51 | 3,882,720 |
| 2022-03-24 | $307.15 | $318.93 | $302.00 | $315.00 | $311.34 | 3,946,900 |
| 2022-03-23 | $307.90 | $311.65 | $304.68 | $309.81 | $306.21 | 3,752,100 |
| 2022-03-22 | $310.98 | $310.98 | $301.67 | $304.58 | $301.04 | 2,794,200 |
| 2022-03-21 | $320.68 | $320.90 | $306.96 | $311.00 | $307.39 | 3,941,820 |
| 2022-03-18 | $317.79 | $324.73 | $315.23 | $317.12 | $313.44 | 5,038,350 |
| 2022-03-17 | $308.99 | $326.32 | $303.39 | $321.00 | $317.27 | 6,983,050 |
| 2022-03-16 | $295.18 | $304.00 | $288.00 | $302.00 | $298.49 | 4,708,740 |
| 2022-03-15 | $311.20 | $311.20 | $292.80 | $293.32 | $289.91 | 4,684,510 |
| 2022-03-14 | $310.30 | $320.65 | $305.00 | $308.21 | $304.63 | 6,390,140 |
| 2022-03-11 | $291.99 | $309.12 | $287.00 | $306.70 | $303.14 | 5,523,980 |
| 2022-03-10 | $297.72 | $299.00 | $291.23 | $297.39 | $293.94 | 4,459,160 |
| 2022-03-09 | $296.10 | $299.58 | $277.30 | $286.96 | $283.63 | 6,352,450 |
| 2022-03-08 | $306.03 | $312.54 | $296.01 | $296.52 | $293.08 | 4,324,650 |
| 2022-03-07 | $310.10 | $312.84 | $303.00 | $304.80 | $301.26 | 3,649,540 |
| 2022-03-04 | $317.00 | $320.00 | $310.80 | $313.26 | $309.62 | 3,340,270 |
| 2022-03-03 | $322.20 | $329.74 | $318.70 | $320.29 | $316.57 | 2,004,280 |
| 2022-03-02 | $326.99 | $327.00 | $318.30 | $322.20 | $318.46 | 2,465,710 |
| 2022-03-01 | $327.49 | $331.95 | $320.88 | $327.00 | $323.20 | 3,041,700 |
| 2022-02-28 | $323.10 | $328.80 | $318.01 | $327.11 | $323.31 | 2,994,640 |
| 2022-02-25 | $314.50 | $333.00 | $314.38 | $325.91 | $322.12 | 4,794,200 |
| 2022-02-24 | $321.00 | $321.00 | $308.45 | $313.80 | $310.15 | 3,148,880 |
| 2022-02-23 | $318.00 | $322.58 | $314.50 | $319.54 | $315.83 | 3,051,550 |
| 2022-02-22 | $318.00 | $320.18 | $313.20 | $317.70 | $314.01 | 2,367,020 |
| 2022-02-21 | $320.47 | $322.70 | $317.00 | $321.00 | $317.27 | 2,296,160 |
| 2022-02-18 | $315.50 | $322.99 | $314.11 | $319.00 | $315.29 | 2,655,450 |
| 2022-02-17 | $318.80 | $321.26 | $315.55 | $317.60 | $313.91 | 2,503,870 |
| 2022-02-16 | $319.65 | $322.10 | $313.53 | $318.74 | $315.04 | 3,191,530 |
| 2022-02-15 | $294.21 | $320.98 | $294.21 | $318.15 | $314.45 | 6,956,150 |
| 2022-02-14 | $294.43 | $301.23 | $290.80 | $298.90 | $295.43 | 4,994,330 |
| 2022-02-11 | $307.15 | $307.15 | $295.61 | $296.50 | $293.06 | 6,341,700 |
| 2022-02-10 | $315.89 | $316.63 | $302.58 | $309.00 | $305.41 | 4,023,850 |
| 2022-02-09 | $316.05 | $320.00 | $311.00 | $315.51 | $311.84 | 3,161,940 |
| 2022-02-08 | $328.49 | $328.49 | $310.95 | $318.11 | $314.41 | 3,222,760 |
| 2022-02-07 | $332.88 | $341.00 | $327.08 | $328.57 | $324.75 | 1,920,810 |
| 2022-02-04 | $323.28 | $323.28 | $323.28 | $323.28 | $319.52 | 0 |
| 2022-02-03 | $323.28 | $323.28 | $323.28 | $323.28 | $319.52 | 0 |
| 2022-02-02 | $323.28 | $323.28 | $323.28 | $323.28 | $319.52 | 0 |
| 2022-02-01 | $323.28 | $323.28 | $323.28 | $323.28 | $319.52 | 0 |
| 2022-01-28 | $326.01 | $330.77 | $321.96 | $323.28 | $319.52 | 2,808,170 |
| 2022-01-27 | $330.00 | $333.59 | $323.00 | $326.01 | $322.22 | 2,856,880 |
| 2022-01-26 | $342.03 | $344.85 | $332.11 | $333.63 | $329.75 | 2,240,740 |
| 2022-01-25 | $335.00 | $345.60 | $332.36 | $341.00 | $337.04 | 3,027,210 |
| 2022-01-24 | $337.00 | $345.50 | $335.09 | $337.48 | $333.56 | 2,513,130 |
| 2022-01-21 | $353.96 | $358.00 | $339.10 | $342.22 | $338.24 | 4,279,540 |
| 2022-01-20 | $338.57 | $358.30 | $337.91 | $354.94 | $350.82 | 5,409,490 |
| 2022-01-19 | $341.69 | $342.69 | $334.50 | $335.22 | $331.33 | 2,651,710 |
| 2022-01-18 | $338.67 | $344.78 | $333.33 | $340.87 | $336.91 | 2,965,000 |
| 2022-01-17 | $337.00 | $345.00 | $332.00 | $336.90 | $332.99 | 2,943,100 |
| 2022-01-14 | $330.00 | $343.32 | $330.00 | $337.80 | $333.88 | 5,491,840 |
| 2022-01-13 | $330.06 | $331.48 | $320.05 | $323.49 | $319.73 | 4,242,670 |
| 2022-01-12 | $318.01 | $337.80 | $317.00 | $329.92 | $326.09 | 7,461,400 |
| 2022-01-11 | $323.00 | $327.73 | $312.60 | $319.00 | $315.29 | 7,451,550 |
| 2022-01-10 | $330.00 | $330.03 | $320.22 | $326.44 | $322.65 | 4,946,840 |
| 2022-01-07 | $336.00 | $339.84 | $325.00 | $327.99 | $324.18 | 5,976,400 |
| 2022-01-06 | $343.00 | $346.96 | $331.45 | $338.00 | $334.07 | 5,814,410 |
| 2022-01-05 | $341.80 | $348.88 | $340.00 | $345.20 | $341.19 | 5,323,080 |
| 2022-01-04 | $376.80 | $377.80 | $339.00 | $341.88 | $337.91 | 11,624,410 |
| 2022-01-03 | $380.80 | $380.80 | $380.80 | $380.80 | $376.38 | 0 |
| 2021-12-31 | $383.00 | $385.60 | $378.29 | $380.80 | $376.38 | 2,569,720 |
| 2021-12-30 | $378.15 | $384.00 | $376.16 | $383.00 | $378.55 | 3,215,140 |
| 2021-12-29 | $380.00 | $381.89 | $374.21 | $376.14 | $371.77 | 2,520,370 |
| 2021-12-28 | $371.20 | $381.00 | $368.67 | $379.00 | $374.60 | 4,184,260 |
| 2021-12-27 | $372.86 | $377.80 | $364.01 | $371.21 | $366.90 | 2,314,060 |
| 2021-12-24 | $373.61 | $374.99 | $369.11 | $372.10 | $367.78 | 1,878,370 |
| 2021-12-23 | $371.00 | $374.66 | $365.58 | $373.50 | $369.16 | 2,519,320 |
| 2021-12-22 | $374.20 | $376.76 | $367.67 | $370.50 | $366.20 | 2,135,410 |
| 2021-12-21 | $359.00 | $373.00 | $358.00 | $372.00 | $367.68 | 3,896,260 |
| 2021-12-20 | $354.50 | $365.88 | $354.35 | $359.00 | $354.83 | 4,137,870 |
| 2021-12-17 | $362.00 | $362.99 | $356.00 | $356.16 | $352.02 | 2,724,640 |
| 2021-12-16 | $359.00 | $365.98 | $357.92 | $360.25 | $356.06 | 2,896,630 |
| 2021-12-15 | $370.33 | $374.97 | $358.00 | $359.00 | $354.83 | 4,133,250 |
| 2021-12-14 | $371.01 | $375.82 | $369.10 | $371.30 | $366.99 | 3,320,530 |
| 2021-12-13 | $374.30 | $382.22 | $367.07 | $367.14 | $362.87 | 5,245,190 |
| 2021-12-10 | $368.99 | $381.76 | $367.36 | $370.59 | $366.28 | 10,665,800 |
| 2021-12-09 | $356.00 | $372.21 | $354.91 | $371.00 | $366.69 | 7,109,410 |
| 2021-12-08 | $349.11 | $355.59 | $342.50 | $354.90 | $350.78 | 3,904,530 |
| 2021-12-07 | $348.00 | $351.80 | $346.81 | $349.11 | $345.05 | 3,598,690 |
| 2021-12-06 | $350.00 | $354.14 | $346.80 | $347.37 | $343.33 | 2,858,940 |
| 2021-12-03 | $353.00 | $353.00 | $353.00 | $353.00 | $348.90 | 3,341,940 |
| 2021-12-02 | $345.40 | $345.40 | $345.40 | $345.40 | $341.39 | 4,072,690 |
| 2021-12-01 | $357.00 | $359.99 | $354.56 | $358.53 | $354.36 | 2,384,620 |
| 2021-11-30 | $365.59 | $365.59 | $354.50 | $358.43 | $354.27 | 3,346,880 |
| 2021-11-29 | $365.10 | $372.65 | $354.02 | $362.08 | $357.87 | 4,297,920 |
| 2021-11-26 | $363.19 | $364.99 | $359.00 | $361.05 | $356.86 | 2,059,020 |
| 2021-11-25 | $361.35 | $364.49 | $357.00 | $363.00 | $358.78 | 2,624,510 |
| 2021-11-24 | $359.71 | $362.00 | $351.19 | $360.79 | $356.60 | 3,240,320 |
| 2021-11-23 | $367.10 | $368.68 | $360.00 | $361.00 | $356.81 | 3,642,090 |
| 2021-11-22 | $377.13 | $377.13 | $365.10 | $367.98 | $363.71 | 4,286,020 |
| 2021-11-19 | $371.00 | $379.69 | $371.00 | $378.10 | $373.71 | 1,869,630 |
| 2021-11-18 | $383.67 | $383.67 | $373.18 | $375.48 | $371.12 | 2,764,140 |
| 2021-11-17 | $378.80 | $388.00 | $376.55 | $385.51 | $381.03 | 3,354,330 |
| 2021-11-16 | $367.03 | $382.80 | $367.03 | $381.10 | $376.67 | 5,138,730 |
| 2021-11-15 | $366.89 | $372.32 | $365.30 | $366.93 | $362.67 | 2,488,670 |
| 2021-11-12 | $371.83 | $373.97 | $364.57 | $367.21 | $362.94 | 3,326,450 |
| 2021-11-11 | $368.00 | $376.98 | $365.00 | $371.24 | $366.93 | 3,150,200 |
| 2021-11-10 | $372.97 | $374.49 | $361.01 | $366.98 | $362.72 | 3,865,320 |
| 2021-11-09 | $377.70 | $378.30 | $368.90 | $370.30 | $366.00 | 4,377,660 |
| 2021-11-08 | $398.00 | $398.77 | $371.00 | $374.70 | $370.35 | 7,156,180 |
| 2021-11-05 | $388.00 | $388.00 | $388.00 | $388.00 | $383.49 | 5,978,100 |
| 2021-11-04 | $379.50 | $390.50 | $375.00 | $388.00 | $383.49 | 5,034,850 |
| 2021-11-03 | $378.50 | $388.73 | $373.12 | $380.72 | $376.30 | 5,190,430 |
| 2021-11-02 | $372.72 | $382.00 | $370.00 | $375.74 | $371.37 | 4,431,700 |
| 2021-11-01 | $377.66 | $377.68 | $364.20 | $372.71 | $368.38 | 4,340,220 |
| 2021-10-29 | $364.43 | $380.65 | $361.19 | $376.09 | $371.72 | 5,974,470 |
| 2021-10-28 | $360.00 | $374.00 | $357.32 | $362.74 | $358.53 | 4,719,430 |
| 2021-10-27 | $366.00 | $367.90 | $357.14 | $359.98 | $355.80 | 3,399,310 |
| 2021-10-26 | $372.20 | $373.48 | $367.03 | $368.00 | $363.72 | 2,876,580 |
| 2021-10-25 | $365.88 | $369.92 | $361.10 | $367.86 | $363.59 | 3,428,280 |
| 2021-10-22 | $365.66 | $373.48 | $360.01 | $362.99 | $358.77 | 3,763,090 |
| 2021-10-21 | $360.00 | $371.80 | $358.08 | $364.05 | $359.82 | 4,919,190 |
| 2021-10-20 | $374.99 | $375.04 | $340.21 | $356.95 | $352.80 | 11,258,210 |
| 2021-10-19 | $370.99 | $378.00 | $368.00 | $375.30 | $370.94 | 3,377,280 |
| 2021-10-18 | $378.72 | $378.88 | $365.20 | $370.00 | $365.70 | 4,987,550 |
| 2021-10-15 | $380.01 | $388.71 | $376.01 | $378.03 | $373.64 | 5,140,890 |
| 2021-10-14 | $400.40 | $400.40 | $383.33 | $388.00 | $383.49 | 3,332,330 |
| 2021-10-13 | $379.67 | $399.88 | $375.00 | $395.02 | $390.43 | 4,885,190 |
| 2021-10-12 | $370.00 | $385.90 | $360.00 | $376.89 | $372.51 | 6,676,910 |
| 2021-10-11 | $375.00 | $386.87 | $361.31 | $365.88 | $361.63 | 5,682,620 |
| 2021-10-08 | $388.70 | $388.88 | $368.68 | $376.35 | $371.98 | 5,823,890 |
| 2021-10-07 | $385.42 | $385.42 | $385.42 | $385.42 | $380.94 | 0 |
| 2021-10-06 | $385.42 | $385.42 | $385.42 | $385.42 | $380.94 | 0 |
| 2021-09-30 | $374.09 | $386.78 | $370.48 | $385.42 | $380.94 | 4,865,020 |
| 2021-09-29 | $375.01 | $380.77 | $367.50 | $374.50 | $370.15 | 3,672,510 |
| 2021-09-28 | $376.45 | $388.60 | $374.00 | $380.00 | $375.59 | 5,068,110 |
| 2021-09-27 | $378.00 | $388.77 | $375.00 | $378.60 | $374.20 | 6,826,930 |
| 2021-09-24 | $365.20 | $385.56 | $365.20 | $375.00 | $370.64 | 6,962,910 |
| 2021-09-23 | $378.38 | $379.58 | $365.23 | $368.18 | $363.90 | 6,429,500 |
| 2021-09-22 | $362.69 | $385.66 | $361.10 | $379.95 | $375.54 | 7,533,390 |
| 2021-09-21 | $363.00 | $363.00 | $363.00 | $363.00 | $358.78 | 0 |
| 2021-09-20 | $363.00 | $363.00 | $363.00 | $363.00 | $358.78 | 0 |
| 2021-09-17 | $331.00 | $369.00 | $329.50 | $363.00 | $358.78 | 9,967,940 |
| 2021-09-16 | $328.00 | $344.42 | $324.83 | $334.01 | $330.13 | 6,129,540 |
| 2021-09-15 | $337.00 | $344.97 | $326.58 | $328.50 | $324.68 | 6,512,840 |
| 2021-09-14 | $336.40 | $345.59 | $336.12 | $339.10 | $335.16 | 4,341,040 |
| 2021-09-13 | $333.70 | $346.99 | $333.70 | $336.34 | $332.43 | 5,892,980 |
| 2021-09-10 | $334.20 | $335.70 | $327.00 | $331.70 | $327.85 | 6,074,150 |
| 2021-09-09 | $333.33 | $339.80 | $325.81 | $334.15 | $330.27 | 6,111,250 |
| 2021-09-08 | $348.51 | $349.56 | $325.01 | $333.00 | $329.13 | 7,996,620 |
| 2021-09-07 | $354.05 | $355.70 | $340.59 | $345.98 | $341.96 | 7,799,090 |
| 2021-09-06 | $326.42 | $364.90 | $325.10 | $356.65 | $352.51 | 10,493,470 |
| 2021-09-03 | $324.41 | $337.68 | $317.30 | $331.20 | $327.35 | 6,710,720 |
| 2021-09-02 | $331.97 | $339.99 | $323.51 | $324.66 | $320.89 | 7,419,120 |
| 2021-09-01 | $323.80 | $336.20 | $316.10 | $331.00 | $327.15 | 8,543,130 |
| 2021-08-31 | $318.90 | $331.70 | $315.88 | $328.00 | $324.19 | 8,242,280 |
| 2021-08-30 | $327.00 | $329.80 | $314.40 | $319.00 | $315.29 | 9,965,210 |
| 2021-08-27 | $322.56 | $334.30 | $320.14 | $323.25 | $319.49 | 9,696,100 |
| 2021-08-26 | $330.00 | $337.74 | $316.34 | $321.45 | $317.72 | 14,668,930 |
| 2021-08-25 | $312.00 | $330.00 | $301.21 | $318.80 | $315.10 | 14,155,340 |
| 2021-08-24 | $309.74 | $310.80 | $300.00 | $305.53 | $301.98 | 12,685,440 |
| 2021-08-23 | $285.11 | $303.99 | $281.50 | $300.70 | $297.21 | 23,241,250 |
| 2021-08-20 | $319.00 | $325.00 | $276.31 | $278.09 | $274.86 | 36,344,280 |
| 2021-08-19 | $348.68 | $353.90 | $333.60 | $335.27 | $331.38 | 9,859,930 |
| 2021-08-18 | $348.11 | $351.00 | $341.14 | $347.20 | $343.17 | 6,736,700 |
| 2021-08-17 | $367.90 | $367.90 | $340.07 | $344.59 | $340.59 | 17,132,500 |
| 2021-08-16 | $365.00 | $370.68 | $360.08 | $367.44 | $363.17 | 4,868,730 |
| 2021-08-13 | $376.24 | $378.91 | $360.35 | $364.90 | $360.66 | 7,822,940 |
| 2021-08-12 | $384.30 | $391.00 | $373.27 | $375.20 | $370.84 | 5,559,710 |
| 2021-08-11 | $409.50 | $409.50 | $382.30 | $384.98 | $380.51 | 5,673,120 |
| 2021-08-10 | $389.99 | $406.00 | $378.50 | $403.40 | $398.71 | 7,379,780 |
| 2021-08-09 | $384.08 | $399.00 | $381.04 | $386.00 | $381.52 | 6,027,140 |
| 2021-08-06 | $381.20 | $388.47 | $380.00 | $384.05 | $379.59 | 5,355,720 |
| 2021-08-05 | $385.10 | $393.78 | $370.00 | $385.74 | $381.26 | 9,102,880 |
| 2021-08-04 | $389.99 | $389.99 | $372.90 | $380.31 | $375.89 | 16,034,390 |
| 2021-08-03 | $406.49 | $411.98 | $390.00 | $409.40 | $404.64 | 6,107,360 |
| 2021-08-02 | $394.49 | $403.51 | $369.83 | $397.80 | $393.18 | 8,806,510 |
| 2021-07-30 | $426.22 | $426.22 | $386.00 | $390.35 | $385.82 | 11,877,990 |
| 2021-07-29 | $424.34 | $435.55 | $420.00 | $426.32 | $421.37 | 5,673,330 |
| 2021-07-28 | $394.78 | $415.50 | $391.00 | $413.99 | $409.18 | 6,629,750 |
| 2021-07-27 | $406.10 | $415.85 | $389.75 | $391.57 | $387.02 | 6,612,820 |
| 2021-07-26 | $427.35 | $428.00 | $400.50 | $410.35 | $405.58 | 8,521,800 |
| 2021-07-23 | $450.50 | $450.51 | $425.00 | $435.00 | $429.95 | 6,173,360 |
| 2021-07-22 | $460.01 | $462.88 | $451.00 | $452.00 | $446.75 | 3,454,170 |
| 2021-07-21 | $453.48 | $458.18 | $449.02 | $455.81 | $450.51 | 4,110,580 |
| 2021-07-20 | $462.01 | $466.87 | $446.86 | $450.35 | $445.12 | 3,640,750 |
| 2021-07-19 | $434.00 | $461.00 | $432.38 | $458.95 | $453.62 | 5,446,750 |
| 2021-07-16 | $456.28 | $457.00 | $433.00 | $434.00 | $428.96 | 5,105,070 |
| 2021-07-15 | $456.99 | $457.98 | $446.86 | $456.98 | $451.67 | 2,566,290 |
| 2021-07-14 | $448.69 | $464.78 | $442.38 | $456.98 | $451.67 | 3,422,960 |
| 2021-07-13 | $463.00 | $463.00 | $444.00 | $448.01 | $442.81 | 3,190,700 |
| 2021-07-12 | $445.14 | $462.50 | $441.01 | $458.61 | $453.28 | 4,200,850 |
| 2021-07-09 | $441.80 | $450.96 | $434.01 | $444.41 | $439.25 | 3,094,590 |
| 2021-07-08 | $459.00 | $459.88 | $445.01 | $447.26 | $442.06 | 4,188,980 |
| 2021-07-07 | $440.00 | $466.00 | $437.12 | $457.65 | $452.33 | 5,166,990 |
| 2021-07-06 | $456.83 | $456.83 | $425.00 | $434.40 | $429.35 | 6,611,420 |
| 2021-07-05 | $450.00 | $461.26 | $444.00 | $453.98 | $448.71 | 4,660,090 |
| 2021-07-02 | $490.00 | $490.66 | $451.00 | $451.08 | $445.84 | 9,529,270 |
| 2021-07-01 | $478.01 | $502.00 | $474.88 | $495.99 | $490.23 | 5,107,240 |
| 2021-06-30 | $484.99 | $486.00 | $471.19 | $480.05 | $474.47 | 2,771,980 |
| 2021-06-29 | $475.01 | $484.99 | $468.83 | $477.84 | $472.29 | 4,438,470 |
| 2021-06-28 | $469.60 | $471.44 | $465.10 | $469.96 | $464.50 | 2,815,000 |
| 2021-06-25 | $459.80 | $471.43 | $454.17 | $468.68 | $463.24 | 3,242,170 |
| 2021-06-24 | $466.54 | $470.00 | $450.80 | $461.92 | $456.55 | 3,255,500 |
| 2021-06-23 | $477.10 | $478.80 | $466.69 | $468.44 | $463.00 | 3,194,000 |
| 2021-06-22 | $452.20 | $479.00 | $445.15 | $477.10 | $471.56 | 6,056,590 |
| 2021-06-21 | $452.00 | $459.42 | $446.02 | $449.92 | $444.69 | 3,745,620 |
| 2021-06-18 | $456.82 | $467.53 | $449.75 | $455.99 | $450.69 | 3,282,080 |
| 2021-06-17 | $445.00 | $459.89 | $438.26 | $456.60 | $451.30 | 4,169,640 |
| 2021-06-16 | $472.15 | $472.50 | $442.57 | $442.57 | $437.43 | 5,195,530 |
| 2021-06-15 | $470.34 | $485.00 | $463.00 | $466.15 | $460.73 | 4,314,820 |
| 2021-06-14 | $470.00 | $470.00 | $470.00 | $470.00 | $464.54 | 0 |
| 2021-06-11 | $486.77 | $488.96 | $470.00 | $470.00 | $464.54 | 4,827,930 |
| 2021-06-10 | $478.84 | $491.49 | $478.80 | $486.10 | $480.45 | 3,585,580 |
| 2021-06-09 | $481.94 | $484.00 | $474.98 | $478.99 | $473.43 | 2,425,640 |
| 2021-06-08 | $485.00 | $489.55 | $473.02 | $481.55 | $475.96 | 2,743,410 |
| 2021-06-07 | $485.01 | $486.99 | $475.01 | $483.30 | $477.69 | 2,177,770 |
| 2021-06-04 | $475.00 | $488.00 | $474.00 | $484.20 | $478.57 | 2,990,910 |
| 2021-06-03 | $481.01 | $484.20 | $467.11 | $475.80 | $470.27 | 3,296,030 |
| 2021-06-02 | $492.00 | $492.00 | $471.75 | $483.00 | $477.39 | 4,324,530 |
| 2021-06-01 | $484.40 | $493.37 | $480.19 | $492.00 | $486.28 | 3,277,060 |
| 2021-05-31 | $487.00 | $487.49 | $477.23 | $483.00 | $477.39 | 2,852,610 |
| 2021-05-28 | $487.00 | $493.97 | $480.12 | $484.53 | $478.90 | 3,578,310 |
| 2021-05-27 | $485.00 | $495.05 | $478.00 | $495.00 | $486.78 | 3,787,530 |
| 2021-05-26 | $484.00 | $488.59 | $477.56 | $483.81 | $475.77 | 2,634,290 |
| 2021-05-25 | $474.44 | $486.84 | $472.98 | $485.59 | $477.52 | 4,067,460 |
| 2021-05-24 | $482.01 | $483.97 | $454.00 | $471.70 | $463.87 | 5,481,900 |
| 2021-05-21 | $482.00 | $484.30 | $472.58 | $480.60 | $472.62 | 3,890,020 |
| 2021-05-20 | $470.00 | $477.99 | $466.10 | $476.51 | $468.60 | 3,462,210 |
| 2021-05-19 | $469.50 | $475.12 | $463.80 | $464.80 | $457.08 | 2,269,080 |
| 2021-05-18 | $473.31 | $485.98 | $467.87 | $471.47 | $463.64 | 3,088,850 |
| 2021-05-17 | $456.01 | $489.75 | $456.01 | $473.30 | $465.44 | 6,406,860 |
| 2021-05-14 | $447.95 | $455.68 | $445.08 | $450.17 | $442.69 | 3,934,470 |
| 2021-05-13 | $446.00 | $453.66 | $438.15 | $452.76 | $445.24 | 3,640,530 |
| 2021-05-12 | $436.78 | $454.10 | $433.50 | $450.88 | $443.39 | 3,541,520 |
| 2021-05-11 | $427.97 | $440.20 | $423.00 | $435.86 | $428.62 | 3,471,160 |
| 2021-05-10 | $426.01 | $438.33 | $421.00 | $429.00 | $421.87 | 3,645,600 |
| 2021-05-07 | $448.85 | $450.00 | $425.60 | $426.01 | $418.93 | 4,706,610 |
| 2021-05-06 | $455.00 | $459.96 | $441.00 | $448.85 | $441.39 | 5,328,700 |
| 2021-05-05 | $466.35 | $466.35 | $466.35 | $466.35 | $458.60 | 0 |
| 2021-05-04 | $466.35 | $466.35 | $466.35 | $466.35 | $458.60 | 0 |
| 2021-04-30 | $457.01 | $466.37 | $451.31 | $466.35 | $458.60 | 4,750,380 |
| 2021-04-29 | $451.80 | $457.17 | $444.44 | $451.30 | $443.80 | 4,788,210 |
| 2021-04-28 | $451.00 | $457.39 | $445.00 | $456.00 | $448.43 | 4,558,960 |
| 2021-04-27 | $439.01 | $451.07 | $435.13 | $450.80 | $443.31 | 4,397,830 |
| 2021-04-26 | $447.00 | $454.00 | $437.00 | $439.00 | $431.71 | 6,428,680 |
| 2021-04-23 | $408.50 | $435.73 | $408.00 | $435.30 | $428.07 | 6,827,860 |
| 2021-04-22 | $414.59 | $415.90 | $402.85 | $407.20 | $400.44 | 3,944,210 |
| 2021-04-21 | $409.11 | $417.00 | $407.00 | $414.58 | $407.69 | 2,859,970 |
| 2021-04-20 | $410.60 | $421.01 | $403.86 | $413.15 | $406.29 | 4,557,360 |
| 2021-04-19 | $400.00 | $411.50 | $397.00 | $411.00 | $404.17 | 3,485,960 |
| 2021-04-16 | $400.50 | $405.99 | $392.55 | $402.20 | $395.52 | 2,898,780 |
| 2021-04-15 | $400.20 | $402.43 | $385.00 | $397.50 | $390.90 | 4,757,430 |
| 2021-04-14 | $401.11 | $409.90 | $398.01 | $405.13 | $398.40 | 3,601,250 |
| 2021-04-13 | $395.00 | $405.50 | $394.58 | $395.29 | $388.72 | 3,108,480 |
| 2021-04-12 | $402.44 | $410.99 | $392.00 | $393.01 | $386.48 | 3,140,220 |
| 2021-04-09 | $417.35 | $419.80 | $400.03 | $402.60 | $395.91 | 3,109,950 |
| 2021-04-08 | $397.00 | $417.00 | $393.13 | $413.21 | $406.35 | 4,294,400 |
| 2021-04-07 | $400.20 | $401.80 | $392.00 | $397.38 | $390.78 | 3,514,200 |
| 2021-04-06 | $407.45 | $407.50 | $395.70 | $399.40 | $392.77 | 3,078,710 |
| 2021-04-05 | $407.55 | $407.55 | $407.55 | $407.55 | $400.78 | 0 |
| 2021-04-02 | $409.79 | $416.76 | $402.51 | $407.55 | $400.78 | 3,287,210 |
| 2021-04-01 | $401.10 | $416.00 | $401.10 | $409.03 | $402.24 | 2,977,640 |
| 2021-03-31 | $407.00 | $407.00 | $395.01 | $399.11 | $392.48 | 4,637,880 |
| 2021-03-30 | $393.21 | $408.88 | $391.45 | $408.88 | $402.09 | 3,951,660 |
| 2021-03-29 | $386.00 | $399.79 | $383.03 | $392.79 | $386.27 | 4,642,880 |
| 2021-03-26 | $385.31 | $390.87 | $376.00 | $386.01 | $379.60 | 6,070,300 |
| 2021-03-25 | $374.00 | $384.93 | $370.17 | $382.37 | $376.02 | 3,907,480 |
| 2021-03-24 | $365.82 | $383.00 | $365.80 | $376.00 | $369.75 | 4,796,240 |
| 2021-03-23 | $361.50 | $377.25 | $360.11 | $366.66 | $360.57 | 3,935,710 |
| 2021-03-22 | $360.15 | $368.99 | $357.44 | $361.20 | $355.20 | 3,739,860 |
| 2021-03-19 | $371.76 | $373.00 | $355.00 | $361.00 | $355.00 | 5,424,640 |
| 2021-03-18 | $374.00 | $384.71 | $370.26 | $379.95 | $373.64 | 3,972,530 |
| 2021-03-17 | $365.05 | $373.00 | $354.95 | $368.21 | $362.09 | 3,984,670 |
| 2021-03-16 | $365.00 | $368.00 | $358.00 | $366.00 | $359.92 | 3,884,630 |
| 2021-03-15 | $379.00 | $379.00 | $354.00 | $361.11 | $355.11 | 6,957,270 |
| 2021-03-12 | $374.00 | $385.02 | $371.00 | $384.03 | $377.65 | 5,377,070 |
| 2021-03-11 | $370.17 | $385.00 | $367.04 | $372.00 | $365.82 | 5,896,460 |
| 2021-03-10 | $363.00 | $374.85 | $361.00 | $367.93 | $361.82 | 7,049,730 |
| 2021-03-09 | $357.05 | $367.00 | $346.50 | $348.22 | $342.44 | 7,503,990 |
| 2021-03-08 | $388.82 | $391.78 | $357.32 | $357.32 | $351.38 | 6,898,370 |
| 2021-03-05 | $377.00 | $391.81 | $372.00 | $386.00 | $379.59 | 5,782,950 |
| 2021-03-04 | $401.01 | $403.00 | $383.73 | $385.37 | $378.97 | 7,155,090 |
| 2021-03-03 | $402.01 | $410.98 | $398.00 | $404.77 | $398.05 | 5,613,930 |
| 2021-03-02 | $427.00 | $431.40 | $403.60 | $404.18 | $397.47 | 6,102,980 |
| 2021-03-01 | $424.20 | $427.99 | $406.53 | $422.70 | $415.68 | 4,266,350 |
| 2021-02-26 | $412.50 | $425.00 | $403.75 | $418.00 | $411.06 | 4,923,810 |
| 2021-02-25 | $426.50 | $431.88 | $418.05 | $420.50 | $413.52 | 4,351,790 |
| 2021-02-24 | $435.00 | $437.98 | $414.09 | $420.00 | $413.02 | 7,740,970 |
| 2021-02-23 | $430.10 | $443.85 | $426.01 | $432.65 | $425.46 | 5,332,240 |
| 2021-02-22 | $461.65 | $461.70 | $437.02 | $439.00 | $431.71 | 7,413,460 |
| 2021-02-19 | $464.20 | $467.04 | $445.01 | $461.64 | $453.97 | 5,106,970 |
| 2021-02-18 | $500.51 | $503.51 | $460.00 | $466.50 | $458.75 | 6,221,800 |
| 2021-02-17 | $494.55 | $494.55 | $494.55 | $494.55 | $486.34 | 0 |
| 2021-02-16 | $494.55 | $494.55 | $494.55 | $494.55 | $486.34 | 0 |
| 2021-02-15 | $494.55 | $494.55 | $494.55 | $494.55 | $486.34 | 0 |
| 2021-02-12 | $494.55 | $494.55 | $494.55 | $494.55 | $486.34 | 0 |
| 2021-02-11 | $494.55 | $494.55 | $494.55 | $494.55 | $486.34 | 0 |
| 2021-02-10 | $491.88 | $500.54 | $480.01 | $494.55 | $486.34 | 4,419,910 |
| 2021-02-09 | $486.04 | $493.00 | $476.50 | $491.61 | $483.44 | 3,369,720 |
| 2021-02-08 | $482.28 | $487.42 | $462.10 | $487.42 | $479.32 | 4,951,440 |
| 2021-02-05 | $463.00 | $490.00 | $459.03 | $483.41 | $475.38 | 4,157,770 |
| 2021-02-04 | $456.03 | $472.78 | $450.20 | $459.11 | $451.48 | 3,886,120 |
| 2021-02-03 | $458.50 | $468.10 | $454.36 | $460.40 | $452.75 | 3,365,400 |
| 2021-02-02 | $460.57 | $463.86 | $440.00 | $459.95 | $452.31 | 4,863,890 |
| 2021-02-01 | $450.80 | $464.00 | $449.00 | $460.10 | $452.46 | 3,671,610 |
| 2021-01-29 | $450.00 | $462.49 | $441.67 | $448.39 | $440.94 | 3,888,570 |
| 2021-01-28 | $438.11 | $458.72 | $438.11 | $443.45 | $436.08 | 3,211,070 |
| 2021-01-27 | $453.21 | $463.30 | $436.00 | $454.70 | $447.15 | 5,435,840 |
| 2021-01-26 | $480.00 | $484.90 | $447.00 | $453.22 | $445.69 | 7,904,220 |
| 2021-01-25 | $479.00 | $496.00 | $479.00 | $488.00 | $479.89 | 5,848,470 |
| 2021-01-22 | $452.00 | $480.00 | $452.00 | $478.18 | $470.24 | 5,686,840 |
| 2021-01-21 | $450.00 | $463.51 | $450.00 | $456.91 | $449.32 | 5,346,020 |
| 2021-01-20 | $428.00 | $449.50 | $423.06 | $444.55 | $437.17 | 4,958,190 |
| 2021-01-19 | $438.37 | $441.03 | $421.00 | $425.91 | $418.84 | 5,185,150 |
| 2021-01-18 | $441.60 | $447.00 | $433.25 | $439.77 | $432.47 | 3,904,240 |
| 2021-01-15 | $430.00 | $445.00 | $425.01 | $441.98 | $434.64 | 6,103,520 |
| 2021-01-14 | $431.01 | $437.30 | $424.75 | $425.99 | $418.91 | 5,116,780 |
| 2021-01-13 | $456.10 | $458.00 | $431.02 | $433.41 | $426.21 | 8,126,400 |
| 2021-01-12 | $454.50 | $460.60 | $440.18 | $460.00 | $452.36 | 4,946,900 |
| 2021-01-11 | $450.00 | $469.00 | $444.26 | $453.20 | $445.67 | 5,454,220 |
| 2021-01-08 | $462.35 | $468.26 | $440.13 | $449.90 | $442.43 | 6,064,080 |
| 2021-01-07 | $449.55 | $457.18 | $445.90 | $455.99 | $448.42 | 4,426,520 |
| 2021-01-06 | $437.00 | $455.50 | $437.00 | $449.80 | $442.33 | 5,406,580 |
| 2021-01-05 | $429.00 | $444.80 | $426.02 | $436.02 | $428.78 | 4,844,760 |
| 2021-01-04 | $425.13 | $449.99 | $424.20 | $433.88 | $426.67 | 5,551,470 |
| 2021-01-01 | $426.00 | $426.00 | $426.00 | $426.00 | $418.92 | 0 |
| 2020-12-31 | $418.13 | $428.00 | $415.50 | $426.00 | $418.92 | 3,968,290 |
| 2020-12-30 | $401.59 | $420.00 | $398.07 | $418.06 | $411.12 | 5,315,350 |
| 2020-12-29 | $401.00 | $403.00 | $390.16 | $401.60 | $394.93 | 3,126,030 |
| 2020-12-28 | $400.00 | $407.49 | $397.00 | $399.40 | $392.77 | 3,214,760 |
| 2020-12-25 | $388.00 | $405.01 | $388.00 | $402.50 | $395.81 | 4,576,480 |
| 2020-12-24 | $384.96 | $393.50 | $384.05 | $389.45 | $382.98 | 2,510,690 |
| 2020-12-23 | $388.00 | $393.78 | $381.05 | $388.31 | $381.86 | 4,335,020 |
| 2020-12-22 | $396.00 | $397.00 | $387.51 | $387.51 | $381.07 | 3,536,770 |
| 2020-12-21 | $380.00 | $396.00 | $376.68 | $396.00 | $389.42 | 5,003,880 |
| 2020-12-18 | $380.92 | $384.99 | $374.01 | $378.07 | $371.79 | 3,125,610 |
| 2020-12-17 | $377.50 | $388.50 | $373.51 | $381.51 | $375.17 | 4,669,040 |
| 2020-12-16 | $377.12 | $380.88 | $371.50 | $377.03 | $370.77 | 4,058,660 |
| 2020-12-15 | $369.00 | $379.57 | $366.58 | $378.00 | $371.72 | 5,079,880 |
| 2020-12-14 | $358.48 | $370.00 | $355.77 | $368.14 | $362.03 | 6,167,500 |
| 2020-12-11 | $354.60 | $364.34 | $352.40 | $355.70 | $349.79 | 5,737,250 |
| 2020-12-10 | $341.01 | $353.29 | $340.20 | $351.53 | $345.69 | 5,214,470 |
| 2020-12-09 | $352.50 | $354.89 | $343.00 | $343.13 | $337.43 | 3,670,370 |
| 2020-12-08 | $345.88 | $357.00 | $344.17 | $351.90 | $346.05 | 5,087,130 |
| 2020-12-07 | $348.80 | $348.92 | $337.80 | $345.62 | $339.88 | 4,857,060 |
| 2020-12-04 | $342.00 | $351.50 | $342.00 | $350.00 | $344.19 | 5,031,710 |
| 2020-12-03 | $338.90 | $346.01 | $336.65 | $344.99 | $339.26 | 5,909,160 |
| 2020-12-02 | $341.10 | $341.98 | $333.80 | $338.00 | $332.39 | 3,746,210 |
| 2020-12-01 | $339.70 | $342.71 | $335.90 | $341.10 | $335.43 | 6,413,100 |
| 2020-11-30 | $338.26 | $345.88 | $334.00 | $337.35 | $331.75 | 4,783,340 |
| 2020-11-27 | $338.00 | $344.53 | $335.50 | $338.61 | $332.99 | 3,603,110 |
| 2020-11-26 | $327.00 | $335.00 | $326.60 | $333.78 | $328.24 | 5,212,260 |
| 2020-11-25 | $340.00 | $340.54 | $324.02 | $324.02 | $318.64 | 8,846,450 |
| 2020-11-24 | $348.00 | $348.30 | $337.50 | $343.60 | $337.89 | 3,708,770 |
| 2020-11-23 | $347.80 | $353.00 | $342.60 | $348.50 | $342.71 | 3,738,810 |
| 2020-11-20 | $344.17 | $353.00 | $344.17 | $346.51 | $340.75 | 4,109,670 |
| 2020-11-19 | $337.70 | $345.70 | $331.88 | $343.83 | $338.12 | 5,619,870 |
| 2020-11-18 | $339.60 | $344.97 | $330.29 | $334.80 | $329.24 | 6,785,880 |
| 2020-11-17 | $351.00 | $351.19 | $334.11 | $339.31 | $333.67 | 6,486,120 |
| 2020-11-16 | $345.00 | $353.85 | $340.00 | $351.34 | $345.50 | 7,342,140 |
| 2020-11-13 | $343.40 | $346.30 | $340.29 | $343.85 | $338.14 | 5,471,940 |
| 2020-11-12 | $351.02 | $353.44 | $341.88 | $343.89 | $338.18 | 6,527,700 |
| 2020-11-11 | $357.40 | $358.50 | $347.76 | $349.20 | $343.40 | 6,263,990 |
| 2020-11-10 | $367.80 | $367.80 | $354.50 | $354.99 | $349.09 | 10,631,590 |
| 2020-11-09 | $377.02 | $383.00 | $370.00 | $379.99 | $373.68 | 5,786,530 |
| 2020-11-06 | $390.00 | $391.00 | $366.00 | $374.35 | $368.13 | 9,046,700 |
| 2020-11-05 | $408.23 | $408.31 | $383.38 | $390.82 | $384.33 | 7,381,530 |
| 2020-11-04 | $403.80 | $409.01 | $397.25 | $406.01 | $399.27 | 3,597,820 |
| 2020-11-03 | $392.00 | $409.29 | $391.00 | $405.31 | $398.58 | 4,443,170 |
| 2020-11-02 | $390.01 | $395.49 | $385.60 | $393.21 | $386.68 | 3,626,220 |
| 2020-10-30 | $390.40 | $395.49 | $384.15 | $386.80 | $380.38 | 4,354,440 |
| 2020-10-29 | $375.00 | $400.00 | $374.09 | $395.00 | $388.44 | 6,458,250 |
| 2020-10-28 | $365.49 | $377.80 | $362.01 | $374.00 | $367.79 | 4,999,460 |
| 2020-10-27 | $363.00 | $366.56 | $356.30 | $362.72 | $356.70 | 3,096,430 |
| 2020-10-26 | $352.01 | $363.00 | $349.02 | $363.00 | $356.97 | 2,970,680 |
| 2020-10-23 | $363.60 | $364.89 | $354.00 | $355.00 | $349.10 | 2,996,800 |
| 2020-10-22 | $366.06 | $369.00 | $360.00 | $365.62 | $359.55 | 2,530,370 |
| 2020-10-21 | $376.00 | $377.00 | $364.13 | $366.55 | $360.46 | 2,570,510 |
| 2020-10-20 | $371.50 | $374.50 | $367.57 | $372.00 | $365.82 | 2,323,780 |
| 2020-10-19 | $379.64 | $380.00 | $365.20 | $367.51 | $361.41 | 3,734,120 |
| 2020-10-16 | $371.50 | $380.60 | $371.21 | $375.50 | $369.26 | 3,115,480 |
| 2020-10-15 | $372.00 | $375.20 | $361.56 | $371.66 | $365.49 | 6,111,600 |
| 2020-10-14 | $373.74 | $382.00 | $372.88 | $382.00 | $375.65 | 3,089,850 |
| 2020-10-13 | $376.98 | $383.95 | $372.20 | $377.50 | $371.23 | 2,782,060 |
| 2020-10-12 | $361.00 | $376.80 | $361.00 | $376.60 | $370.34 | 5,630,000 |
| 2020-10-09 | $354.90 | $363.12 | $354.03 | $358.10 | $352.15 | 3,928,720 |
| 2020-10-08 | $348.00 | $348.00 | $348.00 | $348.00 | $342.22 | 0 |
| 2020-10-07 | $348.00 | $348.00 | $348.00 | $348.00 | $342.22 | 0 |
| 2020-10-06 | $348.00 | $348.00 | $348.00 | $348.00 | $342.22 | 0 |
| 2020-10-05 | $348.00 | $348.00 | $348.00 | $348.00 | $342.22 | 0 |
| 2020-10-02 | $348.00 | $348.00 | $348.00 | $348.00 | $342.22 | 0 |
| 2020-10-01 | $348.00 | $348.00 | $348.00 | $348.00 | $342.22 | 0 |
| 2020-09-30 | $339.34 | $352.66 | $339.31 | $348.00 | $342.22 | 4,265,410 |
| 2020-09-29 | $334.00 | $341.00 | $330.85 | $339.33 | $333.69 | 3,954,080 |
| 2020-09-28 | $330.00 | $334.60 | $327.41 | $330.49 | $325.00 | 2,737,740 |
| 2020-09-25 | $332.85 | $335.60 | $327.74 | $330.00 | $324.52 | 2,198,680 |
| 2020-09-24 | $333.90 | $334.96 | $330.00 | $330.91 | $325.41 | 3,088,760 |
| 2020-09-23 | $335.00 | $338.99 | $332.67 | $336.66 | $331.07 | 3,061,550 |
| 2020-09-22 | $321.90 | $340.88 | $319.03 | $337.00 | $331.40 | 6,984,020 |
| 2020-09-21 | $323.87 | $326.00 | $315.98 | $319.55 | $314.24 | 3,190,330 |
| 2020-09-18 | $320.51 | $323.98 | $314.80 | $323.85 | $318.47 | 3,142,030 |
| 2020-09-17 | $329.20 | $329.20 | $314.43 | $317.55 | $312.28 | 4,939,920 |
| 2020-09-16 | $340.19 | $340.99 | $326.00 | $328.11 | $322.66 | 3,321,840 |
| 2020-09-15 | $337.02 | $339.99 | $334.44 | $338.11 | $332.49 | 2,868,080 |
| 2020-09-14 | $334.60 | $341.90 | $330.60 | $336.83 | $331.24 | 5,114,930 |
| 2020-09-11 | $320.00 | $330.57 | $318.53 | $328.89 | $323.43 | 3,401,490 |
| 2020-09-10 | $315.00 | $327.56 | $314.63 | $318.11 | $312.83 | 4,577,560 |
| 2020-09-09 | $325.64 | $327.49 | $311.31 | $312.12 | $306.94 | 5,844,340 |
| 2020-09-08 | $325.04 | $332.28 | $322.00 | $328.90 | $323.44 | 3,875,930 |
| 2020-09-07 | $336.18 | $340.12 | $323.10 | $325.01 | $319.61 | 3,987,310 |
| 2020-09-04 | $343.00 | $345.00 | $331.78 | $336.00 | $330.42 | 4,608,310 |
| 2020-09-03 | $346.99 | $355.00 | $343.00 | $343.88 | $338.17 | 4,354,560 |
| 2020-09-02 | $350.00 | $350.50 | $341.86 | $347.30 | $341.53 | 3,552,520 |
| 2020-09-01 | $342.00 | $347.14 | $339.50 | $346.85 | $341.09 | 3,618,660 |
| 2020-08-31 | $343.00 | $349.50 | $337.30 | $342.45 | $336.76 | 4,266,210 |
| 2020-08-28 | $329.95 | $342.00 | $329.82 | $339.32 | $333.68 | 6,748,630 |
| 2020-08-27 | $317.28 | $328.50 | $317.28 | $327.30 | $321.86 | 3,689,100 |
| 2020-08-26 | $322.10 | $329.00 | $317.00 | $317.09 | $311.82 | 4,523,950 |
| 2020-08-25 | $317.77 | $325.32 | $315.19 | $322.10 | $316.75 | 4,769,740 |
| 2020-08-24 | $320.75 | $324.15 | $314.64 | $317.78 | $312.50 | 4,478,330 |
| 2020-08-21 | $314.01 | $321.77 | $311.23 | $317.72 | $312.44 | 4,433,970 |
| 2020-08-20 | $309.00 | $314.50 | $305.11 | $310.39 | $305.23 | 3,086,580 |
| 2020-08-19 | $318.50 | $318.80 | $309.00 | $309.00 | $303.87 | 3,419,140 |
| 2020-08-18 | $314.00 | $323.49 | $313.00 | $319.00 | $313.70 | 3,874,690 |
| 2020-08-17 | $315.00 | $316.68 | $306.90 | $314.00 | $308.78 | 4,407,450 |
| 2020-08-14 | $315.16 | $318.50 | $310.50 | $315.72 | $310.48 | 3,063,330 |
| 2020-08-13 | $316.00 | $316.58 | $312.00 | $313.00 | $307.80 | 3,173,930 |
| 2020-08-12 | $317.49 | $320.00 | $306.77 | $312.50 | $307.31 | 5,251,580 |
| 2020-08-11 | $325.00 | $329.85 | $316.50 | $316.50 | $311.24 | 4,114,210 |
| 2020-08-10 | $325.00 | $326.95 | $318.02 | $323.48 | $318.11 | 4,792,350 |
| 2020-08-07 | $334.00 | $337.80 | $320.00 | $327.37 | $321.93 | 5,214,980 |
| 2020-08-06 | $344.67 | $345.83 | $333.35 | $335.00 | $329.44 | 4,962,060 |
| 2020-08-05 | $339.91 | $345.37 | $338.00 | $344.32 | $338.60 | 3,430,020 |
| 2020-08-04 | $344.40 | $349.00 | $340.00 | $341.51 | $335.84 | 4,404,770 |
| 2020-08-03 | $346.99 | $347.98 | $342.00 | $344.96 | $339.23 | 5,297,220 |
| 2020-07-31 | $338.15 | $348.50 | $337.50 | $346.99 | $341.23 | 5,860,790 |
| 2020-07-30 | $343.80 | $346.95 | $337.01 | $338.15 | $332.53 | 4,356,360 |
| 2020-07-29 | $338.00 | $344.63 | $336.02 | $342.98 | $337.28 | 4,290,450 |
| 2020-07-28 | $339.00 | $339.99 | $330.48 | $339.99 | $334.34 | 3,987,250 |
| 2020-07-27 | $335.80 | $342.36 | $330.50 | $334.00 | $328.45 | 5,214,590 |
| 2020-07-24 | $349.00 | $350.00 | $328.51 | $332.39 | $326.87 | 7,684,420 |
| 2020-07-23 | $345.10 | $352.70 | $342.00 | $352.60 | $346.74 | 6,007,700 |
| 2020-07-22 | $344.75 | $355.00 | $342.71 | $348.30 | $342.51 | 5,809,010 |
| 2020-07-21 | $339.00 | $350.81 | $333.00 | $344.75 | $339.02 | 6,136,920 |
| 2020-07-20 | $343.95 | $349.86 | $330.01 | $338.00 | $332.39 | 6,128,640 |
| 2020-07-17 | $336.00 | $350.98 | $334.00 | $340.90 | $335.24 | 7,748,020 |
| 2020-07-16 | $351.96 | $351.96 | $327.01 | $330.70 | $325.21 | 8,793,390 |
| 2020-07-15 | $337.50 | $358.98 | $337.50 | $346.99 | $341.23 | 11,860,540 |
| 2020-07-14 | $328.98 | $334.90 | $320.00 | $326.41 | $320.99 | 5,636,550 |
| 2020-07-13 | $318.50 | $331.50 | $317.40 | $329.50 | $324.03 | 7,196,140 |
| 2020-07-10 | $319.96 | $324.98 | $316.06 | $318.67 | $313.38 | 5,786,770 |
| 2020-07-09 | $302.00 | $322.00 | $301.45 | $319.96 | $314.65 | 10,909,180 |
| 2020-07-08 | $303.54 | $307.07 | $299.65 | $301.22 | $296.22 | 6,854,310 |
| 2020-07-07 | $291.05 | $307.71 | $286.88 | $299.64 | $294.66 | 10,601,240 |
| 2020-07-06 | $296.43 | $296.43 | $289.20 | $291.37 | $286.53 | 10,423,980 |
| 2020-07-03 | $290.14 | $298.50 | $286.00 | $296.69 | $291.76 | 7,061,830 |
| 2020-07-02 | $295.10 | $298.87 | $287.95 | $290.58 | $285.75 | 8,497,710 |
| 2020-07-01 | $307.00 | $309.55 | $295.12 | $298.50 | $293.54 | 6,255,390 |
| 2020-06-30 | $303.62 | $309.94 | $302.52 | $305.70 | $300.62 | 4,121,340 |
| 2020-06-29 | $301.05 | $303.98 | $299.19 | $301.85 | $296.84 | 4,308,670 |
| 2020-06-26 | $299.19 | $299.19 | $299.19 | $299.19 | $294.22 | 0 |
| 2020-06-25 | $299.19 | $299.19 | $299.19 | $299.19 | $294.22 | 0 |
| 2020-06-24 | $303.01 | $307.79 | $295.13 | $299.19 | $294.22 | 6,421,210 |
| 2020-06-23 | $297.62 | $304.23 | $296.14 | $302.56 | $297.53 | 5,254,270 |
| 2020-06-22 | $297.00 | $302.95 | $294.40 | $297.60 | $292.66 | 6,369,540 |
| 2020-06-19 | $281.01 | $296.60 | $281.00 | $294.35 | $289.46 | 9,244,380 |
| 2020-06-18 | $284.88 | $285.60 | $278.00 | $279.74 | $275.09 | 5,737,670 |
| 2020-06-17 | $287.33 | $290.96 | $284.08 | $284.53 | $279.80 | 5,820,530 |
| 2020-06-16 | $287.99 | $289.50 | $284.00 | $286.83 | $282.07 | 5,733,370 |
| 2020-06-15 | $283.00 | $290.99 | $282.10 | $282.71 | $278.01 | 8,036,280 |
| 2020-06-12 | $269.50 | $279.18 | $269.01 | $277.90 | $273.28 | 7,399,220 |
| 2020-06-11 | $273.80 | $278.80 | $271.30 | $272.70 | $268.17 | 5,074,320 |
| 2020-06-10 | $271.10 | $275.98 | $270.96 | $273.83 | $269.28 | 3,929,860 |
| 2020-06-09 | $270.06 | $273.90 | $267.11 | $272.53 | $268.00 | 4,286,550 |
| 2020-06-08 | $274.80 | $275.60 | $269.66 | $270.95 | $266.45 | 5,662,900 |
| 2020-06-05 | $274.20 | $274.20 | $271.02 | $273.83 | $269.28 | 2,991,400 |
| 2020-06-04 | $276.58 | $277.30 | $270.80 | $274.20 | $269.65 | 4,088,740 |
| 2020-06-03 | $275.66 | $280.99 | $273.33 | $276.56 | $271.97 | 4,404,980 |
| 2020-06-02 | $279.90 | $280.99 | $273.30 | $275.66 | $271.08 | 4,303,340 |
| 2020-06-01 | $278.80 | $282.55 | $274.00 | $281.26 | $276.59 | 4,309,800 |
| 2020-05-29 | $271.10 | $278.80 | $269.10 | $278.80 | $274.17 | 4,372,260 |
| 2020-05-28 | $278.02 | $278.30 | $267.72 | $271.70 | $267.19 | 4,509,980 |
| 2020-05-27 | $284.50 | $287.00 | $275.10 | $276.95 | $272.35 | 4,778,660 |
| 2020-05-26 | $281.00 | $286.46 | $276.02 | $285.69 | $280.94 | 5,120,570 |
| 2020-05-25 | $275.00 | $280.28 | $269.15 | $279.00 | $274.37 | 4,450,190 |
| 2020-05-22 | $283.00 | $283.03 | $270.80 | $274.13 | $269.58 | 6,677,420 |
| 2020-05-21 | $266.80 | $288.58 | $265.77 | $283.01 | $278.31 | 12,404,400 |
| 2020-05-20 | $270.00 | $274.81 | $261.88 | $263.02 | $258.65 | 6,424,790 |
| 2020-05-19 | $267.91 | $270.38 | $265.01 | $269.73 | $265.25 | 6,954,670 |
| 2020-05-18 | $261.50 | $268.00 | $258.58 | $265.02 | $260.62 | 7,512,940 |
| 2020-05-15 | $267.80 | $267.80 | $257.00 | $260.18 | $255.86 | 5,942,660 |
| 2020-05-14 | $267.20 | $271.19 | $265.29 | $267.80 | $261.87 | 4,663,890 |
| 2020-05-13 | $261.00 | $268.60 | $260.28 | $267.19 | $261.28 | 5,751,900 |
| 2020-05-12 | $260.10 | $261.28 | $258.10 | $260.28 | $254.52 | 3,829,800 |
| 2020-05-11 | $268.50 | $268.95 | $258.50 | $260.10 | $254.34 | 5,286,090 |
| 2020-05-08 | $267.00 | $268.50 | $263.38 | $266.21 | $260.32 | 3,662,140 |
| 2020-05-07 | $263.30 | $265.99 | $259.79 | $264.70 | $258.84 | 3,514,290 |
| 2020-05-06 | $253.00 | $261.94 | $252.08 | $260.78 | $255.01 | 5,646,310 |
| 2020-05-05 | $256.30 | $256.30 | $256.30 | $256.30 | $250.63 | 0 |
| 2020-05-04 | $256.30 | $256.30 | $256.30 | $256.30 | $250.63 | 0 |
| 2020-05-01 | $256.30 | $256.30 | $256.30 | $256.30 | $250.63 | 0 |
| 2020-04-30 | $263.99 | $264.00 | $255.00 | $256.30 | $250.63 | 7,915,630 |
| 2020-04-29 | $270.52 | $272.52 | $262.00 | $264.70 | $258.84 | 5,342,180 |
| 2020-04-28 | $273.26 | $276.02 | $268.00 | $274.10 | $268.03 | 3,839,110 |
| 2020-04-27 | $267.55 | $274.60 | $264.36 | $272.99 | $266.95 | 4,144,550 |
| 2020-04-24 | $270.53 | $272.30 | $265.35 | $265.67 | $259.79 | 3,054,410 |
| 2020-04-23 | $273.98 | $277.76 | $269.01 | $270.52 | $264.53 | 4,256,280 |
| 2020-04-22 | $266.78 | $273.26 | $262.08 | $272.62 | $266.59 | 4,760,530 |
| 2020-04-21 | $265.97 | $268.50 | $263.00 | $268.02 | $262.09 | 4,329,340 |
| 2020-04-20 | $260.00 | $269.50 | $260.00 | $265.95 | $260.06 | 6,528,450 |
| 2020-04-17 | $262.10 | $263.48 | $259.00 | $259.24 | $253.50 | 5,583,420 |
| 2020-04-16 | $261.95 | $264.00 | $257.10 | $262.50 | $256.69 | 4,195,000 |
| 2020-04-15 | $262.09 | $268.50 | $261.01 | $264.56 | $258.70 | 5,321,270 |
| 2020-04-14 | $263.03 | $263.60 | $258.50 | $261.00 | $255.22 | 5,289,960 |
| 2020-04-13 | $261.51 | $265.20 | $258.80 | $260.70 | $254.93 | 3,526,940 |
| 2020-04-10 | $267.00 | $267.22 | $259.85 | $261.41 | $255.62 | 7,517,190 |
| 2020-04-09 | $267.20 | $275.75 | $263.90 | $271.49 | $265.48 | 6,893,050 |
| 2020-04-08 | $263.46 | $271.60 | $260.75 | $266.98 | $261.07 | 6,502,580 |
| 2020-04-07 | $260.60 | $266.68 | $254.01 | $264.72 | $258.86 | 9,773,390 |
| 2020-04-06 | $256.88 | $256.88 | $256.88 | $256.88 | $251.19 | 0 |
| 2020-04-03 | $254.10 | $261.00 | $253.08 | $256.88 | $251.19 | 7,491,110 |
| 2020-04-02 | $254.83 | $255.01 | $247.50 | $254.10 | $248.48 | 7,454,070 |
| 2020-04-01 | $263.00 | $263.80 | $253.59 | $254.83 | $249.19 | 6,085,610 |
| 2020-03-31 | $258.70 | $265.00 | $256.20 | $261.70 | $255.91 | 5,928,300 |
| 2020-03-30 | $265.00 | $273.35 | $257.55 | $258.69 | $252.96 | 8,211,090 |
| 2020-03-27 | $273.70 | $273.87 | $257.00 | $262.83 | $257.01 | 8,082,780 |
| 2020-03-26 | $254.81 | $270.50 | $252.22 | $268.70 | $262.75 | 9,167,440 |
| 2020-03-25 | $247.82 | $254.91 | $247.82 | $253.88 | $248.26 | 6,096,080 |
| 2020-03-24 | $250.00 | $250.00 | $239.86 | $243.20 | $237.82 | 6,081,520 |
| 2020-03-23 | $232.30 | $247.58 | $232.00 | $242.55 | $237.18 | 9,236,920 |
| 2020-03-20 | $230.10 | $237.91 | $228.00 | $236.00 | $230.78 | 8,186,450 |
| 2020-03-19 | $232.52 | $235.90 | $220.00 | $226.29 | $221.28 | 9,398,390 |
| 2020-03-18 | $244.00 | $245.39 | $234.20 | $234.50 | $229.31 | 7,004,060 |
| 2020-03-17 | $245.74 | $249.00 | $230.06 | $242.50 | $237.13 | 6,852,880 |
| 2020-03-16 | $250.00 | $260.41 | $238.00 | $240.57 | $235.25 | 10,555,220 |
| 2020-03-13 | $230.90 | $252.21 | $228.33 | $246.26 | $240.81 | 9,625,450 |
| 2020-03-12 | $255.68 | $255.79 | $241.00 | $244.20 | $238.79 | 8,743,950 |
| 2020-03-11 | $259.20 | $260.88 | $247.79 | $249.00 | $243.49 | 6,894,540 |
| 2020-03-10 | $264.00 | $267.55 | $247.06 | $259.18 | $253.44 | 9,825,140 |
| 2020-03-09 | $260.79 | $275.54 | $258.55 | $266.70 | $260.80 | 6,685,130 |
| 2020-03-06 | $255.00 | $269.50 | $254.58 | $263.50 | $257.67 | 5,364,500 |
| 2020-03-05 | $264.00 | $270.01 | $259.10 | $261.22 | $255.44 | 7,061,400 |
| 2020-03-04 | $264.00 | $264.00 | $251.77 | $257.01 | $251.32 | 6,706,510 |
| 2020-03-03 | $259.00 | $267.27 | $257.50 | $261.99 | $256.19 | 10,375,800 |
| 2020-03-02 | $246.00 | $247.50 | $240.01 | $242.97 | $237.59 | 6,369,640 |
| 2020-02-28 | $244.00 | $247.81 | $237.00 | $239.00 | $233.71 | 10,482,900 |
| 2020-02-27 | $248.50 | $250.90 | $242.75 | $245.10 | $239.67 | 6,256,180 |
| 2020-02-26 | $259.00 | $259.30 | $247.30 | $247.90 | $242.41 | 7,981,780 |
| 2020-02-25 | $251.00 | $264.49 | $248.08 | $259.38 | $253.64 | 8,060,030 |
| 2020-02-24 | $242.50 | $251.54 | $242.10 | $250.08 | $244.54 | 8,136,350 |
| 2020-02-21 | $233.15 | $242.38 | $230.07 | $240.34 | $235.02 | 6,566,430 |
| 2020-02-20 | $234.80 | $237.80 | $233.13 | $234.99 | $229.79 | 4,846,310 |
| 2020-02-19 | $239.01 | $241.98 | $234.00 | $234.80 | $229.60 | 6,300,100 |
| 2020-02-18 | $238.06 | $244.90 | $237.99 | $242.29 | $236.93 | 3,852,640 |
| 2020-02-17 | $240.58 | $251.53 | $240.00 | $241.35 | $236.01 | 6,291,550 |
| 2020-02-14 | $226.00 | $241.00 | $225.80 | $236.55 | $231.31 | 6,035,730 |
| 2020-02-13 | $228.88 | $230.50 | $224.00 | $227.10 | $222.07 | 4,370,190 |
| 2020-02-12 | $223.00 | $228.63 | $221.05 | $228.00 | $222.95 | 5,287,560 |
| 2020-02-11 | $224.18 | $226.50 | $220.68 | $223.20 | $218.26 | 5,244,930 |
| 2020-02-10 | $217.00 | $226.00 | $217.00 | $225.43 | $220.44 | 9,450,730 |
| 2020-02-07 | $221.90 | $225.00 | $212.12 | $215.87 | $211.09 | 8,663,930 |
| 2020-02-06 | $229.99 | $229.99 | $217.70 | $221.84 | $216.93 | 14,239,020 |
| 2020-02-05 | $206.88 | $219.99 | $206.00 | $219.99 | $215.12 | 11,001,150 |
| 2020-02-04 | $187.87 | $204.38 | $187.23 | $199.99 | $195.56 | 10,056,320 |
| 2020-02-03 | $187.68 | $197.28 | $178.00 | $186.00 | $181.88 | 8,848,850 |
| 2020-01-31 | $187.68 | $187.68 | $187.68 | $187.68 | $183.53 | 0 |
| 2020-01-30 | $187.68 | $187.68 | $187.68 | $187.68 | $183.53 | 0 |
| 2020-01-29 | $187.68 | $187.68 | $187.68 | $187.68 | $183.53 | 0 |
| 2020-01-28 | $187.68 | $187.68 | $187.68 | $187.68 | $183.53 | 0 |
| 2020-01-27 | $187.68 | $187.68 | $187.68 | $187.68 | $183.53 | 0 |
| 2020-01-24 | $187.68 | $187.68 | $187.68 | $187.68 | $183.53 | 0 |
| 2020-01-23 | $195.00 | $195.00 | $185.94 | $187.68 | $183.53 | 4,394,810 |
| 2020-01-22 | $195.00 | $195.69 | $188.91 | $193.27 | $188.99 | 4,389,820 |
| 2020-01-21 | $194.48 | $200.20 | $192.00 | $193.37 | $189.09 | 4,517,050 |
| 2020-01-20 | $195.01 | $195.97 | $191.18 | $194.04 | $189.74 | 3,851,190 |
| 2020-01-17 | $193.08 | $194.70 | $190.00 | $193.05 | $188.78 | 3,056,910 |
| 2020-01-16 | $188.44 | $193.90 | $187.24 | $192.70 | $188.43 | 4,497,440 |
| 2020-01-15 | $187.00 | $189.60 | $186.58 | $188.44 | $184.27 | 3,380,070 |
| 2020-01-14 | $189.35 | $189.99 | $185.78 | $187.00 | $182.86 | 2,793,510 |
| 2020-01-13 | $188.00 | $188.85 | $185.00 | $188.30 | $184.13 | 3,267,110 |
| 2020-01-10 | $189.72 | $190.86 | $187.01 | $187.50 | $183.35 | 3,628,430 |
| 2020-01-09 | $180.25 | $191.22 | $180.25 | $189.86 | $185.66 | 7,348,340 |
| 2020-01-08 | $179.95 | $181.97 | $179.20 | $180.15 | $176.16 | 2,886,520 |
| 2020-01-07 | $177.60 | $180.93 | $176.62 | $180.70 | $176.70 | 3,544,310 |
| 2020-01-06 | $176.96 | $178.55 | $176.05 | $176.62 | $172.71 | 3,959,760 |
| 2020-01-03 | $182.09 | $182.09 | $177.77 | $178.00 | $174.06 | 3,442,870 |
| 2020-01-02 | $182.00 | $182.58 | $179.66 | $180.33 | $176.34 | 3,679,010 |
| 2020-01-01 | $181.90 | $181.90 | $181.90 | $181.90 | $177.87 | 0 |
| 2019-12-31 | $179.11 | $181.90 | $178.10 | $181.90 | $177.87 | 3,362,480 |
| 2019-12-30 | $175.48 | $179.00 | $175.00 | $178.12 | $174.18 | 3,094,580 |
| 2019-12-27 | $177.40 | $179.30 | $175.38 | $175.48 | $171.60 | 2,864,140 |
| 2019-12-26 | $175.94 | $179.07 | $175.31 | $178.15 | $174.21 | 2,834,010 |
| 2019-12-25 | $175.54 | $176.48 | $173.98 | $175.95 | $172.06 | 2,699,470 |
| 2019-12-24 | $175.00 | $177.93 | $171.58 | $176.10 | $172.20 | 4,740,070 |
| 2019-12-23 | $176.31 | $178.64 | $174.27 | $174.55 | $170.69 | 3,216,060 |
| 2019-12-20 | $179.32 | $179.72 | $175.89 | $176.05 | $172.15 | 5,234,610 |
| 2019-12-19 | $179.37 | $179.47 | $178.06 | $179.30 | $175.33 | 1,891,700 |
| 2019-12-18 | $181.98 | $182.00 | $177.76 | $178.48 | $174.53 | 4,989,260 |
| 2019-12-17 | $181.77 | $182.66 | $180.50 | $181.75 | $177.73 | 4,979,300 |
| 2019-12-16 | $185.30 | $186.50 | $180.21 | $181.76 | $177.74 | 5,997,230 |
| 2019-12-13 | $181.30 | $187.95 | $180.49 | $185.30 | $181.20 | 8,240,460 |
| 2019-12-12 | $178.81 | $180.87 | $177.70 | $180.50 | $176.50 | 5,612,940 |
| 2019-12-11 | $180.52 | $180.52 | $176.80 | $178.45 | $174.50 | 5,481,000 |
| 2019-12-10 | $181.50 | $183.68 | $180.00 | $180.60 | $176.60 | 3,349,960 |
| 2019-12-09 | $185.78 | $186.78 | $178.96 | $181.90 | $177.87 | 6,909,280 |
| 2019-12-06 | $183.00 | $186.18 | $181.11 | $186.18 | $182.06 | 4,259,630 |
| 2019-12-05 | $182.30 | $183.35 | $181.21 | $182.30 | $178.26 | 2,964,140 |
| 2019-12-04 | $179.08 | $182.00 | $178.10 | $181.18 | $177.17 | 3,456,070 |
| 2019-12-03 | $180.00 | $180.90 | $173.67 | $180.03 | $176.05 | 5,540,720 |
| 2019-12-02 | $179.90 | $182.90 | $178.28 | $180.35 | $176.36 | 3,351,330 |
| 2019-11-29 | $183.50 | $184.85 | $177.30 | $179.70 | $175.72 | 4,862,950 |
| 2019-11-28 | $184.30 | $187.88 | $183.51 | $184.85 | $180.76 | 4,245,440 |
| 2019-11-27 | $184.25 | $184.76 | $179.90 | $183.01 | $178.96 | 3,594,620 |
| 2019-11-26 | $184.00 | $185.60 | $183.00 | $184.65 | $180.56 | 4,432,270 |
| 2019-11-25 | $183.15 | $185.80 | $178.55 | $182.50 | $178.46 | 4,760,360 |
| 2019-11-22 | $191.50 | $191.80 | $178.20 | $182.69 | $178.65 | 7,754,940 |
| 2019-11-21 | $194.88 | $195.00 | $189.66 | $190.00 | $185.79 | 4,103,680 |
| 2019-11-20 | $194.81 | $198.68 | $194.50 | $195.01 | $190.69 | 4,177,220 |
| 2019-11-19 | $193.50 | $196.28 | $192.81 | $195.02 | $190.70 | 3,738,090 |
| 2019-11-18 | $192.99 | $194.95 | $191.00 | $194.31 | $190.01 | 2,650,810 |
| 2019-11-15 | $198.02 | $200.00 | $193.11 | $194.00 | $189.71 | 4,674,280 |
| 2019-11-14 | $197.63 | $199.68 | $196.10 | $198.00 | $193.62 | 4,090,570 |
| 2019-11-13 | $191.28 | $200.25 | $190.55 | $197.60 | $193.23 | 5,799,070 |
| 2019-11-12 | $190.01 | $193.70 | $189.11 | $191.27 | $187.04 | 3,936,610 |
| 2019-11-11 | $194.46 | $195.60 | $188.88 | $189.30 | $185.11 | 4,064,480 |
| 2019-11-08 | $196.55 | $196.60 | $193.02 | $194.46 | $190.16 | 3,790,480 |
| 2019-11-07 | $190.00 | $195.31 | $189.31 | $195.00 | $190.68 | 5,259,910 |
| 2019-11-06 | $192.81 | $192.88 | $188.67 | $189.31 | $185.12 | 4,924,100 |
| 2019-11-05 | $189.28 | $193.69 | $187.58 | $192.95 | $188.68 | 7,057,670 |
| 2019-11-04 | $181.22 | $190.50 | $180.31 | $188.10 | $183.94 | 12,630,910 |
| 2019-11-01 | $178.98 | $180.23 | $178.20 | $179.80 | $175.82 | 6,713,360 |
| 2019-10-31 | $180.99 | $181.15 | $176.53 | $178.00 | $174.06 | 6,209,450 |
| 2019-10-30 | $180.90 | $181.70 | $178.00 | $179.16 | $175.19 | 8,087,880 |
| 2019-10-29 | $176.76 | $179.99 | $175.71 | $178.58 | $174.63 | 8,588,490 |
| 2019-10-28 | $176.00 | $176.99 | $172.01 | $176.20 | $172.30 | 5,938,600 |
| 2019-10-25 | $172.10 | $177.00 | $171.10 | $176.29 | $172.39 | 5,575,140 |
| 2019-10-24 | $175.00 | $175.48 | $169.90 | $171.91 | $168.10 | 4,464,320 |
| 2019-10-23 | $176.20 | $176.42 | $174.00 | $174.87 | $171.00 | 2,932,040 |
| 2019-10-22 | $176.33 | $177.40 | $174.10 | $176.01 | $172.11 | 5,832,720 |
| 2019-10-21 | $177.29 | $178.32 | $172.39 | $175.18 | $171.30 | 6,549,990 |
| 2019-10-18 | $180.34 | $182.99 | $176.82 | $176.90 | $172.98 | 7,339,430 |
| 2019-10-17 | $175.58 | $180.75 | $173.85 | $179.28 | $175.31 | 17,844,830 |
| 2019-10-16 | $170.00 | $181.00 | $170.00 | $172.13 | $168.32 | 21,295,050 |
| 2019-10-15 | $179.99 | $184.50 | $177.58 | $179.85 | $175.87 | 2,873,360 |
| 2019-10-14 | $183.00 | $186.50 | $179.04 | $180.01 | $176.03 | 3,572,320 |
| 2019-10-11 | $185.46 | $187.80 | $181.48 | $182.36 | $178.32 | 2,175,170 |
| 2019-10-10 | $177.90 | $186.52 | $177.00 | $185.03 | $180.93 | 3,546,440 |
| 2019-10-09 | $182.26 | $187.30 | $172.48 | $175.30 | $171.42 | 4,018,550 |
| 2019-10-08 | $182.00 | $190.48 | $181.00 | $183.49 | $179.43 | 2,273,210 |
| 2019-10-07 | $184.46 | $184.46 | $184.46 | $184.46 | $180.38 | 0 |
| 2019-10-04 | $184.46 | $184.46 | $184.46 | $184.46 | $180.38 | 0 |
| 2019-10-03 | $184.46 | $184.46 | $184.46 | $184.46 | $180.38 | 0 |
| 2019-10-02 | $184.46 | $184.46 | $184.46 | $184.46 | $180.38 | 0 |
| 2019-10-01 | $184.46 | $184.46 | $184.46 | $184.46 | $180.38 | 0 |
| 2019-09-30 | $189.00 | $189.00 | $182.00 | $184.46 | $180.38 | 2,051,170 |
| 2019-09-27 | $188.96 | $192.88 | $186.34 | $189.84 | $185.64 | 1,785,730 |
| 2019-09-26 | $191.16 | $196.60 | $189.03 | $189.88 | $185.68 | 2,388,840 |
| 2019-09-25 | $186.15 | $191.10 | $185.63 | $189.83 | $185.63 | 1,928,610 |
| 2019-09-24 | $182.06 | $188.85 | $182.00 | $186.98 | $182.84 | 1,974,460 |
| 2019-09-23 | $186.91 | $186.91 | $181.56 | $183.36 | $179.30 | 1,569,400 |
| 2019-09-20 | $183.53 | $188.39 | $183.17 | $187.16 | $183.02 | 2,412,230 |
| 2019-09-19 | $185.90 | $186.55 | $182.16 | $184.07 | $180.00 | 1,304,870 |
| 2019-09-18 | $182.87 | $184.85 | $181.23 | $184.66 | $180.57 | 1,930,110 |
| 2019-09-17 | $181.50 | $185.50 | $180.58 | $181.97 | $177.94 | 1,694,190 |
| 2019-09-16 | $181.00 | $182.66 | $178.30 | $181.90 | $177.87 | 1,573,130 |
| 2019-09-13 | $180.26 | $180.26 | $180.26 | $180.26 | $176.27 | 0 |
| 2019-09-12 | $180.21 | $180.80 | $178.15 | $180.26 | $176.27 | 1,142,650 |
| 2019-09-11 | $181.27 | $183.17 | $178.00 | $180.20 | $176.21 | 1,408,940 |
| 2019-09-10 | $182.89 | $182.98 | $178.26 | $179.90 | $175.92 | 2,196,830 |
| 2019-09-09 | $184.10 | $184.99 | $181.08 | $182.28 | $178.25 | 1,817,750 |
| 2019-09-06 | $182.30 | $183.83 | $180.00 | $183.40 | $179.34 | 1,828,330 |
| 2019-09-05 | $183.60 | $185.99 | $180.33 | $182.33 | $178.29 | 2,624,620 |
| 2019-09-04 | $183.48 | $184.77 | $179.90 | $182.86 | $178.81 | 1,953,310 |
| 2019-09-03 | $189.84 | $189.84 | $182.23 | $184.46 | $180.38 | 3,059,160 |
| 2019-09-02 | $185.99 | $192.00 | $185.05 | $189.84 | $185.64 | 1,742,360 |
| 2019-08-30 | $180.00 | $191.46 | $178.02 | $186.35 | $182.23 | 3,185,330 |
| 2019-08-29 | $181.00 | $181.39 | $175.38 | $179.08 | $175.12 | 2,662,290 |
| 2019-08-28 | $182.51 | $184.92 | $178.49 | $181.91 | $177.88 | 1,949,940 |
| 2019-08-27 | $176.00 | $183.46 | $176.00 | $182.60 | $178.56 | 2,876,690 |
| 2019-08-26 | $173.50 | $178.50 | $172.80 | $174.99 | $171.12 | 2,262,320 |
| 2019-08-23 | $169.58 | $175.70 | $168.50 | $175.40 | $171.52 | 2,218,760 |
| 2019-08-22 | $168.46 | $170.35 | $167.60 | $170.12 | $166.35 | 1,382,330 |
| 2019-08-21 | $170.52 | $170.98 | $166.72 | $168.49 | $164.76 | 2,311,550 |
| 2019-08-20 | $171.38 | $171.90 | $169.00 | $170.52 | $166.75 | 1,349,020 |
| 2019-08-19 | $170.34 | $171.77 | $167.65 | $169.30 | $165.55 | 2,362,480 |
| 2019-08-16 | $166.20 | $168.95 | $165.10 | $166.51 | $162.82 | 1,459,610 |
| 2019-08-15 | $163.44 | $166.20 | $163.00 | $165.10 | $161.45 | 1,036,250 |
| 2019-08-14 | $165.00 | $166.48 | $163.03 | $165.08 | $161.43 | 1,844,860 |
| 2019-08-13 | $161.03 | $164.18 | $160.48 | $163.01 | $159.40 | 1,674,680 |
| 2019-08-12 | $160.30 | $162.87 | $160.00 | $161.03 | $157.47 | 1,264,280 |
| 2019-08-09 | $160.99 | $164.39 | $159.29 | $160.37 | $156.82 | 2,747,380 |
| 2019-08-08 | $157.30 | $161.65 | $155.00 | $160.15 | $156.61 | 2,028,570 |
| 2019-08-07 | $153.66 | $157.23 | $153.03 | $155.87 | $152.42 | 1,797,290 |
| 2019-08-06 | $150.00 | $154.86 | $149.21 | $152.81 | $149.43 | 2,193,420 |
| 2019-08-05 | $157.39 | $157.98 | $148.99 | $153.36 | $149.97 | 3,654,120 |
| 2019-08-02 | $154.99 | $159.33 | $154.30 | $158.60 | $155.09 | 1,431,670 |
| 2019-08-01 | $158.12 | $160.86 | $156.24 | $157.78 | $154.29 | 1,846,160 |
| 2019-07-31 | $161.15 | $162.59 | $158.30 | $158.90 | $155.38 | 1,412,820 |
| 2019-07-30 | $160.10 | $164.09 | $160.06 | $162.38 | $158.79 | 1,299,100 |
| 2019-07-29 | $165.50 | $165.87 | $160.30 | $161.00 | $157.44 | 2,192,660 |
| 2019-07-26 | $162.00 | $166.21 | $161.44 | $164.40 | $160.76 | 2,039,410 |
| 2019-07-25 | $158.53 | $163.20 | $157.05 | $163.10 | $159.49 | 2,606,410 |
| 2019-07-24 | $156.45 | $160.15 | $154.70 | $159.00 | $155.48 | 1,698,950 |
| 2019-07-23 | $157.35 | $157.84 | $154.60 | $155.17 | $151.74 | 1,129,300 |
| 2019-07-22 | $157.15 | $159.01 | $153.37 | $156.84 | $153.37 | 1,378,270 |
| 2019-07-19 | $157.77 | $159.60 | $156.40 | $156.60 | $153.13 | 1,292,820 |
| 2019-07-18 | $158.11 | $159.90 | $156.30 | $157.21 | $153.73 | 1,501,030 |
| 2019-07-17 | $153.66 | $158.65 | $153.66 | $158.00 | $154.50 | 2,430,500 |
| 2019-07-16 | $159.07 | $159.94 | $152.59 | $154.43 | $151.01 | 3,765,960 |
| 2019-07-15 | $159.99 | $160.47 | $154.88 | $159.07 | $155.55 | 2,571,670 |
| 2019-07-12 | $162.25 | $164.66 | $157.99 | $159.00 | $155.48 | 2,607,120 |
| 2019-07-11 | $166.51 | $168.00 | $162.18 | $162.89 | $159.28 | 2,070,390 |
| 2019-07-10 | $162.91 | $165.40 | $161.54 | $165.26 | $161.60 | 1,816,870 |
| 2019-07-09 | $163.87 | $163.95 | $160.80 | $162.20 | $158.61 | 1,056,530 |
| 2019-07-08 | $163.01 | $164.36 | $160.60 | $163.00 | $159.39 | 2,035,480 |
| 2019-07-05 | $162.50 | $165.28 | $161.60 | $164.00 | $160.37 | 2,356,250 |
| 2019-07-04 | $165.59 | $166.75 | $160.01 | $162.59 | $158.99 | 2,907,230 |
| 2019-07-03 | $172.90 | $173.99 | $163.00 | $165.80 | $162.13 | 4,104,690 |
| 2019-07-02 | $169.93 | $175.58 | $168.56 | $174.00 | $170.15 | 3,491,550 |
| 2019-07-01 | $164.51 | $168.60 | $164.51 | $168.55 | $164.82 | 1,813,320 |
| 2019-06-28 | $162.45 | $164.50 | $161.18 | $163.20 | $159.59 | 1,174,900 |
| 2019-06-27 | $158.98 | $163.60 | $157.71 | $162.40 | $158.81 | 2,119,280 |
| 2019-06-26 | $154.06 | $158.25 | $153.82 | $158.25 | $154.75 | 1,830,580 |
| 2019-06-25 | $157.14 | $157.90 | $154.31 | $154.69 | $151.27 | 1,820,830 |
| 2019-06-24 | $157.95 | $158.54 | $155.18 | $158.33 | $154.83 | 2,345,530 |
| 2019-06-21 | $160.16 | $161.00 | $156.39 | $157.51 | $154.02 | 3,798,080 |
| 2019-06-20 | $154.75 | $158.60 | $153.80 | $157.75 | $154.26 | 2,478,440 |
| 2019-06-19 | $156.01 | $156.80 | $153.62 | $154.26 | $150.85 | 1,600,650 |
| 2019-06-18 | $151.40 | $153.66 | $149.51 | $153.30 | $149.91 | 1,638,780 |
| 2019-06-17 | $152.14 | $154.06 | $149.00 | $150.60 | $147.27 | 1,935,300 |
| 2019-06-14 | $153.98 | $154.77 | $151.35 | $152.00 | $148.64 | 1,783,640 |
| 2019-06-13 | $156.50 | $157.04 | $153.20 | $153.96 | $150.55 | 1,903,340 |
| 2019-06-12 | $154.00 | $157.50 | $152.85 | $157.00 | $153.52 | 1,652,550 |
| 2019-06-11 | $151.68 | $155.10 | $151.10 | $155.05 | $151.62 | 1,996,430 |
| 2019-06-10 | $149.00 | $153.33 | $149.00 | $151.68 | $148.32 | 1,332,430 |
| 2019-06-07 | $149.00 | $149.00 | $149.00 | $149.00 | $145.70 | 0 |
| 2019-06-06 | $152.00 | $152.03 | $147.60 | $149.00 | $145.70 | 3,085,960 |
| 2019-06-05 | $149.02 | $156.66 | $148.50 | $153.60 | $150.20 | 3,428,850 |
| 2019-06-04 | $152.32 | $153.30 | $146.78 | $147.50 | $144.24 | 2,731,240 |
| 2019-06-03 | $147.98 | $151.88 | $147.50 | $151.80 | $148.44 | 2,666,380 |
| 2019-05-31 | $146.50 | $149.97 | $145.56 | $147.50 | $144.24 | 1,869,610 |
| 2019-05-30 | $144.10 | $147.20 | $142.56 | $145.70 | $142.47 | 1,675,310 |
| 2019-05-29 | $145.01 | $146.00 | $143.27 | $145.51 | $142.29 | 1,088,840 |
| 2019-05-28 | $143.50 | $147.71 | $142.33 | $147.71 | $143.46 | 2,797,180 |
| 2019-05-27 | $140.03 | $143.96 | $139.00 | $143.62 | $139.49 | 1,452,690 |
| 2019-05-24 | $140.05 | $141.65 | $138.28 | $139.69 | $135.67 | 1,323,740 |
| 2019-05-23 | $141.50 | $141.50 | $139.48 | $139.80 | $135.78 | 964,350 |
| 2019-05-22 | $142.01 | $143.60 | $140.51 | $141.52 | $137.45 | 1,172,710 |
| 2019-05-21 | $138.10 | $143.32 | $137.03 | $142.78 | $138.68 | 2,525,740 |
| 2019-05-20 | $139.99 | $139.99 | $134.20 | $137.10 | $133.16 | 2,312,490 |
| 2019-05-17 | $141.00 | $144.49 | $137.80 | $139.18 | $135.18 | 2,329,150 |
| 2019-05-16 | $142.98 | $142.98 | $139.30 | $141.70 | $137.63 | 2,572,120 |
| 2019-05-15 | $143.60 | $144.20 | $140.14 | $143.20 | $139.08 | 3,008,140 |
| 2019-05-14 | $145.31 | $147.31 | $142.64 | $143.76 | $139.63 | 3,069,690 |
| 2019-05-13 | $142.70 | $150.00 | $142.58 | $147.63 | $143.39 | 2,798,420 |
| 2019-05-10 | $138.80 | $145.52 | $137.00 | $144.50 | $140.35 | 3,738,220 |
| 2019-05-09 | $138.89 | $140.49 | $135.86 | $136.11 | $132.20 | 2,624,780 |
| 2019-05-08 | $132.50 | $142.06 | $132.00 | $139.40 | $135.39 | 3,615,520 |
| 2019-05-07 | $134.95 | $140.60 | $134.95 | $136.25 | $132.33 | 3,607,160 |
| 2019-05-06 | $134.50 | $135.99 | $131.00 | $133.50 | $129.66 | 4,618,880 |
| 2019-05-03 | $140.84 | $140.84 | $140.84 | $140.84 | $136.79 | 0 |
| 2019-05-02 | $140.84 | $140.84 | $140.84 | $140.84 | $136.79 | 0 |
| 2019-05-01 | $140.84 | $140.84 | $140.84 | $140.84 | $136.79 | 0 |
| 2019-04-30 | $140.50 | $144.00 | $139.10 | $140.84 | $136.79 | 2,503,720 |
| 2019-04-29 | $135.82 | $145.01 | $135.82 | $140.95 | $136.90 | 4,673,380 |
| 2019-04-26 | $133.50 | $137.88 | $132.70 | $135.81 | $131.91 | 3,094,100 |
| 2019-04-25 | $131.89 | $137.99 | $131.40 | $134.08 | $130.23 | 4,265,080 |
| 2019-04-24 | $131.70 | $132.58 | $130.00 | $131.89 | $128.10 | 1,858,390 |
| 2019-04-23 | $128.13 | $132.44 | $127.80 | $131.05 | $127.28 | 3,417,970 |
| 2019-04-22 | $127.86 | $129.10 | $126.30 | $128.00 | $124.32 | 1,361,590 |
| 2019-04-19 | $126.52 | $128.39 | $124.55 | $127.91 | $124.23 | 1,812,980 |
| 2019-04-18 | $127.60 | $128.00 | $126.90 | $127.00 | $123.35 | 912,730 |
| 2019-04-17 | $126.40 | $128.82 | $126.40 | $127.77 | $124.10 | 1,723,330 |
| 2019-04-16 | $125.68 | $126.81 | $123.50 | $126.10 | $122.48 | 2,355,360 |
| 2019-04-15 | $129.83 | $130.47 | $125.38 | $125.59 | $121.98 | 3,440,730 |
| 2019-04-12 | $128.98 | $130.51 | $128.30 | $129.31 | $125.59 | 1,683,920 |
| 2019-04-11 | $130.50 | $130.87 | $128.02 | $128.98 | $125.27 | 2,516,270 |
| 2019-04-10 | $130.89 | $132.46 | $128.51 | $130.49 | $126.74 | 3,705,300 |
| 2019-04-09 | $128.08 | $130.50 | $128.08 | $130.15 | $126.41 | 2,048,970 |
| 2019-04-08 | $132.65 | $132.69 | $128.30 | $128.97 | $125.26 | 3,688,650 |
| 2019-04-05 | $131.70 | $131.70 | $131.70 | $131.70 | $127.91 | 0 |
| 2019-04-04 | $131.70 | $133.97 | $130.60 | $131.70 | $127.91 | 2,419,020 |
| 2019-04-03 | $133.30 | $133.30 | $130.43 | $132.55 | $128.74 | 3,332,210 |
| 2019-04-02 | $135.79 | $136.00 | $133.01 | $133.53 | $129.69 | 3,128,780 |
| 2019-04-01 | $135.80 | $139.02 | $133.90 | $135.48 | $131.59 | 4,805,320 |
| 2019-03-29 | $130.84 | $134.50 | $130.84 | $134.30 | $130.44 | 3,450,310 |
| 2019-03-28 | $127.88 | $132.20 | $127.10 | $130.84 | $127.08 | 2,602,920 |
| 2019-03-27 | $128.50 | $130.80 | $127.28 | $128.61 | $124.91 | 2,171,880 |
| 2019-03-26 | $128.22 | $129.96 | $126.79 | $127.98 | $124.30 | 3,082,670 |
| 2019-03-25 | $127.79 | $128.45 | $126.71 | $127.45 | $123.79 | 3,654,420 |
| 2019-03-22 | $130.88 | $131.30 | $128.90 | $130.40 | $126.65 | 2,159,910 |
| 2019-03-21 | $131.90 | $132.00 | $129.77 | $130.21 | $126.47 | 3,474,270 |
| 2019-03-20 | $130.01 | $133.50 | $130.00 | $132.13 | $128.33 | 2,772,840 |
| 2019-03-19 | $132.33 | $134.90 | $130.61 | $131.20 | $127.43 | 3,710,420 |
| 2019-03-18 | $136.50 | $136.52 | $127.00 | $132.00 | $128.21 | 7,486,040 |
| 2019-03-15 | $131.20 | $138.88 | $131.20 | $135.30 | $131.41 | 5,391,500 |
| 2019-03-14 | $127.26 | $132.00 | $127.00 | $130.45 | $126.70 | 3,953,900 |
| 2019-03-13 | $128.51 | $131.45 | $126.50 | $127.28 | $123.62 | 4,456,030 |
| 2019-03-12 | $130.99 | $133.00 | $125.49 | $128.24 | $124.55 | 5,786,820 |
| 2019-03-11 | $125.34 | $132.50 | $124.00 | $130.67 | $126.91 | 5,088,250 |
| 2019-03-08 | $124.00 | $129.32 | $123.00 | $125.81 | $122.19 | 5,019,720 |
| 2019-03-07 | $129.18 | $129.22 | $125.38 | $127.30 | $123.64 | 6,437,700 |
| 2019-03-06 | $132.70 | $134.02 | $128.45 | $130.85 | $127.09 | 5,390,520 |
| 2019-03-05 | $129.80 | $133.62 | $129.20 | $132.60 | $128.79 | 4,834,060 |
| 2019-03-04 | $129.71 | $138.80 | $129.71 | $132.55 | $128.74 | 7,148,450 |
| 2019-03-01 | $129.00 | $131.00 | $124.81 | $128.39 | $124.70 | 5,811,640 |
| 2019-02-28 | $117.25 | $127.30 | $116.68 | $127.30 | $123.64 | 8,155,410 |
| 2019-02-27 | $118.40 | $119.30 | $115.04 | $115.73 | $112.40 | 4,237,860 |
| 2019-02-26 | $122.49 | $122.50 | $118.65 | $119.20 | $115.77 | 4,974,800 |
| 2019-02-25 | $115.03 | $122.90 | $115.03 | $122.85 | $119.32 | 6,022,200 |
| 2019-02-22 | $112.00 | $114.60 | $111.50 | $114.17 | $110.89 | 3,061,310 |
| 2019-02-21 | $112.99 | $113.74 | $111.32 | $112.20 | $108.98 | 3,222,330 |
| 2019-02-20 | $115.61 | $115.95 | $111.53 | $113.00 | $109.75 | 3,798,320 |
| 2019-02-19 | $115.58 | $120.30 | $115.48 | $115.86 | $112.53 | 4,290,220 |
| 2019-02-18 | $113.18 | $115.75 | $113.18 | $115.06 | $111.75 | 3,504,400 |
| 2019-02-15 | $115.21 | $115.65 | $112.70 | $113.15 | $109.90 | 2,578,190 |
| 2019-02-14 | $113.38 | $116.91 | $112.83 | $115.74 | $112.41 | 3,857,410 |
| 2019-02-13 | $112.88 | $114.00 | $111.75 | $113.58 | $110.32 | 3,492,630 |
| 2019-02-12 | $111.80 | $114.88 | $111.50 | $113.82 | $110.55 | 3,388,820 |
| 2019-02-11 | $111.09 | $112.77 | $109.71 | $112.00 | $108.78 | 3,598,550 |
| 2019-02-08 | $110.96 | $110.96 | $110.96 | $110.96 | $107.77 | 0 |
| 2019-02-07 | $110.96 | $110.96 | $110.96 | $110.96 | $107.77 | 0 |
| 2019-02-06 | $110.96 | $110.96 | $110.96 | $110.96 | $107.77 | 0 |
| 2019-02-05 | $110.96 | $110.96 | $110.96 | $110.96 | $107.77 | 0 |
| 2019-02-04 | $110.96 | $110.96 | $110.96 | $110.96 | $107.77 | 0 |
| 2019-02-01 | $107.31 | $111.20 | $106.85 | $110.96 | $107.77 | 3,068,130 |
| 2019-01-31 | $107.44 | $108.78 | $104.95 | $106.73 | $103.66 | 3,138,730 |
| 2019-01-30 | $103.80 | $106.95 | $103.05 | $106.13 | $103.08 | 2,587,860 |
| 2019-01-29 | $106.47 | $106.47 | $102.51 | $103.98 | $100.99 | 3,295,000 |
| 2019-01-28 | $107.39 | $108.18 | $106.10 | $106.31 | $103.25 | 1,611,290 |
| 2019-01-25 | $108.00 | $109.43 | $106.85 | $106.93 | $103.86 | 3,073,750 |
| 2019-01-24 | $109.60 | $110.20 | $106.78 | $108.00 | $104.90 | 2,424,210 |
| 2019-01-23 | $108.48 | $110.48 | $108.20 | $110.27 | $107.10 | 1,460,290 |
| 2019-01-22 | $111.60 | $112.38 | $107.51 | $108.49 | $105.37 | 2,358,540 |
| 2019-01-21 | $110.80 | $114.85 | $110.36 | $111.11 | $107.92 | 4,207,970 |
| 2019-01-18 | $105.39 | $109.70 | $105.39 | $109.50 | $106.35 | 3,279,080 |
| 2019-01-17 | $105.49 | $106.45 | $104.91 | $105.75 | $102.71 | 1,658,210 |
| 2019-01-16 | $104.66 | $106.39 | $103.81 | $105.69 | $102.65 | 2,031,040 |
| 2019-01-15 | $103.88 | $106.50 | $103.49 | $104.98 | $101.96 | 2,113,840 |
| 2019-01-14 | $104.80 | $104.80 | $102.68 | $104.10 | $101.11 | 1,950,430 |
| 2019-01-11 | $102.90 | $105.00 | $102.40 | $104.91 | $101.89 | 2,072,280 |
| 2019-01-10 | $104.30 | $105.18 | $102.28 | $103.32 | $100.35 | 4,136,220 |
| 2019-01-09 | $99.89 | $105.29 | $99.55 | $102.98 | $100.02 | 5,818,460 |
| 2019-01-08 | $101.11 | $101.99 | $97.78 | $99.50 | $96.64 | 5,213,480 |
| 2019-01-07 | $101.06 | $103.98 | $100.69 | $101.73 | $98.81 | 4,345,840 |
| 2019-01-04 | $100.58 | $102.85 | $99.48 | $101.58 | $98.66 | 4,276,910 |
| 2019-01-03 | $103.30 | $105.00 | $99.96 | $101.32 | $98.41 | 3,845,850 |
| 2019-01-02 | $106.45 | $106.80 | $99.55 | $103.78 | $100.80 | 5,898,760 |
| 2019-01-01 | $109.22 | $109.22 | $109.22 | $109.22 | $106.08 | 0 |
| 2018-12-31 | $109.22 | $109.22 | $109.22 | $109.22 | $106.08 | 0 |
| 2018-12-28 | $107.50 | $109.63 | $106.30 | $109.22 | $106.08 | 3,253,050 |
| 2018-12-27 | $108.70 | $109.35 | $106.82 | $107.51 | $104.42 | 4,131,330 |
| 2018-12-26 | $103.30 | $103.30 | $103.30 | $103.30 | $100.33 | 0 |
| 2018-12-25 | $103.30 | $103.30 | $103.30 | $103.30 | $100.33 | 0 |
| 2018-12-24 | $99.46 | $104.70 | $99.46 | $103.30 | $100.33 | 3,656,490 |
| 2018-12-21 | $99.77 | $100.53 | $98.51 | $99.32 | $96.47 | 3,028,350 |
| 2018-12-20 | $98.00 | $101.40 | $97.90 | $100.66 | $97.77 | 4,779,760 |
| 2018-12-19 | $105.76 | $106.28 | $97.77 | $98.23 | $95.41 | 7,661,780 |
| 2018-12-18 | $104.11 | $106.50 | $103.68 | $105.40 | $102.37 | 3,132,500 |
| 2018-12-17 | $106.12 | $107.00 | $101.95 | $106.23 | $103.18 | 4,950,580 |
| 2018-12-14 | $116.10 | $116.27 | $107.81 | $107.81 | $104.71 | 7,269,620 |
| 2018-12-13 | $113.90 | $116.26 | $113.55 | $116.20 | $112.86 | 2,926,750 |
| 2018-12-12 | $113.80 | $114.64 | $113.11 | $113.93 | $110.66 | 2,752,860 |
| 2018-12-11 | $115.65 | $116.30 | $112.50 | $113.36 | $110.10 | 4,050,230 |
| 2018-12-10 | $112.88 | $116.00 | $112.88 | $115.12 | $111.81 | 2,984,340 |
| 2018-12-07 | $115.88 | $116.25 | $112.70 | $114.14 | $110.86 | 5,067,640 |
| 2018-12-06 | $119.89 | $121.11 | $114.00 | $115.33 | $112.02 | 8,233,810 |
| 2018-12-05 | $117.00 | $123.11 | $116.66 | $120.68 | $117.21 | 5,374,880 |
| 2018-12-04 | $118.80 | $120.87 | $117.60 | $119.06 | $115.64 | 4,519,100 |
| 2018-12-03 | $115.50 | $123.66 | $113.34 | $119.50 | $116.07 | 9,309,550 |
| 2018-11-30 | $108.80 | $112.60 | $108.50 | $112.50 | $109.27 | 4,134,650 |
| 2018-11-29 | $111.00 | $111.97 | $108.80 | $108.83 | $105.70 | 4,884,840 |
| 2018-11-28 | $105.80 | $110.00 | $105.20 | $109.61 | $106.46 | 5,516,550 |
| 2018-11-27 | $110.66 | $111.00 | $104.50 | $106.56 | $103.50 | 8,021,730 |
| 2018-11-26 | $109.10 | $111.29 | $108.30 | $109.59 | $106.44 | 4,179,320 |
| 2018-11-23 | $111.80 | $113.60 | $108.00 | $108.30 | $105.19 | 5,950,850 |
| 2018-11-22 | $111.35 | $112.34 | $110.12 | $111.51 | $108.30 | 5,197,260 |
| 2018-11-21 | $106.00 | $113.03 | $105.65 | $111.70 | $108.49 | 9,062,260 |
| 2018-11-20 | $108.80 | $110.97 | $107.00 | $107.00 | $103.92 | 5,462,490 |
| 2018-11-19 | $109.01 | $112.85 | $108.60 | $110.15 | $106.98 | 6,928,140 |
| 2018-11-16 | $112.05 | $114.00 | $109.66 | $110.65 | $107.47 | 6,909,170 |
| 2018-11-15 | $110.86 | $112.78 | $109.20 | $112.00 | $108.78 | 6,730,870 |
| 2018-11-14 | $108.03 | $113.60 | $108.01 | $111.86 | $108.64 | 8,502,180 |
| 2018-11-13 | $110.00 | $117.00 | $108.53 | $110.06 | $106.90 | 13,639,630 |
| 2018-11-12 | $109.92 | $112.77 | $109.17 | $112.01 | $108.79 | 7,992,320 |
| 2018-11-09 | $107.50 | $113.80 | $107.00 | $110.78 | $107.60 | 8,703,260 |
| 2018-11-08 | $112.00 | $112.99 | $107.79 | $109.28 | $106.14 | 9,042,710 |
| 2018-11-07 | $112.65 | $113.68 | $108.70 | $110.00 | $106.84 | 11,559,520 |
| 2018-11-06 | $100.70 | $112.66 | $99.85 | $112.66 | $109.42 | 13,529,740 |
| 2018-11-05 | $104.88 | $106.57 | $99.45 | $102.42 | $99.48 | 13,349,540 |
| 2018-11-02 | $106.29 | $107.38 | $102.67 | $105.40 | $102.37 | 16,217,660 |
| 2018-11-01 | $100.98 | $105.60 | $99.10 | $102.33 | $99.39 | 15,664,150 |
| 2018-10-31 | $97.80 | $101.94 | $97.80 | $99.00 | $96.15 | 13,522,720 |
| 2018-10-30 | $96.50 | $99.90 | $92.71 | $97.35 | $94.55 | 14,005,740 |
| 2018-10-29 | $96.50 | $98.36 | $94.01 | $97.52 | $94.72 | 10,286,020 |
| 2018-10-26 | $99.80 | $103.00 | $92.51 | $97.20 | $94.41 | 18,272,120 |
| 2018-10-25 | $93.12 | $101.37 | $93.12 | $99.58 | $96.72 | 19,315,340 |
| 2018-10-24 | $95.39 | $100.50 | $95.20 | $97.05 | $94.26 | 24,149,980 |
| 2018-10-23 | $102.00 | $105.80 | $94.67 | $94.70 | $91.98 | 32,962,610 |
| 2018-10-22 | $94.00 | $97.98 | $92.01 | $97.98 | $95.16 | 17,685,770 |
| 2018-10-19 | $79.50 | $89.07 | $79.40 | $89.07 | $86.51 | 35,319,210 |
| 2018-10-18 | $85.03 | $85.03 | $73.38 | $80.97 | $78.64 | 55,718,540 |
| 2018-10-17 | $77.30 | $77.30 | $77.30 | $77.30 | $75.08 | 186,550 |
| 2018-10-16 | $58.56 | $70.27 | $58.56 | $70.27 | $68.25 | 419,950 |
Shenzhen Mindray BioMedical Electronics Company. Ltd (300760) News Headlines
Recent Shenzhen Mindray BioMedical Electronics Company. Ltd (300760) News
Similar Companies to Shenzhen Mindray BioMedical Electronics Company. Ltd (300760) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |