Ningbo Ginlong Technologies Company Ltd (300763) Exchange: SHE
Data as of July 17, 2025
$63.04 ($1.59) 2.59%
Ningbo Ginlong Technologies Company Ltd - Daily Information
Click for more stock information on Ningbo Ginlong Technologies Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $61.16 |
| Previous Close | $63.04 |
| High | $63.98 |
| Low | $61.13 |
| Adjusted Open | $61.16 |
| Previous Adjusted Close | $63.04 |
| Adjusted High | $63.98 |
| Adjusted Low | $61.13 |
About Ningbo Ginlong Technologies Company Ltd (300763)
Ningbo Ginlong Technologies Co Ltd
Invest in Ningbo Ginlong Technologies Company Ltd (300763)
Historical Stock Data for Ningbo Ginlong Technologies Company Ltd (300763)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $61.16 | $63.98 | $61.13 | $63.04 | $63.04 | 21,942,710 |
| 2025-07-08 | $56.91 | $62.60 | $56.70 | $61.45 | $61.45 | 22,087,020 |
| 2025-07-07 | $56.67 | $57.38 | $56.30 | $56.98 | $56.98 | 5,627,420 |
| 2025-07-04 | $59.40 | $59.80 | $56.77 | $56.99 | $56.99 | 11,447,870 |
| 2025-07-03 | $57.12 | $60.08 | $57.11 | $59.10 | $59.10 | 14,758,780 |
| 2025-07-02 | $57.30 | $58.08 | $56.74 | $57.56 | $57.56 | 10,755,930 |
| 2025-07-01 | $57.01 | $57.66 | $56.10 | $57.01 | $57.01 | 7,881,100 |
| 2025-06-30 | $55.48 | $58.00 | $55.48 | $57.39 | $57.39 | 11,092,950 |
| 2025-06-27 | $54.88 | $56.15 | $54.88 | $55.16 | $55.16 | 7,262,520 |
| 2025-06-26 | $55.52 | $55.75 | $54.65 | $54.67 | $54.67 | 5,826,540 |
| 2025-06-25 | $55.00 | $55.61 | $54.68 | $55.52 | $55.52 | 6,629,120 |
| 2025-06-24 | $53.28 | $55.15 | $52.93 | $55.02 | $55.02 | 9,656,530 |
| 2025-06-23 | $52.09 | $53.45 | $51.81 | $52.84 | $52.84 | 5,486,980 |
| 2025-06-20 | $53.01 | $54.45 | $52.31 | $52.31 | $52.31 | 7,330,940 |
| 2025-06-19 | $54.34 | $54.81 | $52.63 | $52.89 | $52.89 | 7,541,510 |
| 2025-06-18 | $53.78 | $55.68 | $53.78 | $54.73 | $54.73 | 9,685,550 |
| 2025-06-17 | $54.60 | $54.79 | $53.75 | $53.88 | $53.88 | 4,468,870 |
| 2025-06-13 | $54.03 | $55.38 | $53.53 | $53.61 | $53.61 | 6,555,390 |
| 2025-06-12 | $54.53 | $55.10 | $54.02 | $54.47 | $54.47 | 5,087,310 |
| 2025-06-11 | $54.66 | $55.50 | $54.50 | $54.69 | $54.69 | 5,905,800 |
| 2025-06-10 | $54.00 | $56.23 | $54.00 | $54.60 | $54.60 | 14,697,940 |
| 2025-06-09 | $52.18 | $54.45 | $52.18 | $53.83 | $53.83 | 8,616,310 |
| 2025-06-06 | $52.57 | $52.57 | $51.88 | $51.96 | $51.96 | 3,363,100 |
| 2025-06-05 | $52.26 | $52.59 | $51.81 | $52.48 | $52.48 | 4,305,110 |
| 2025-06-04 | $51.75 | $52.79 | $51.66 | $51.95 | $51.95 | 5,700,060 |
| 2025-06-03 | $50.70 | $51.76 | $50.53 | $51.58 | $51.58 | 3,676,210 |
| 2025-05-30 | $51.42 | $51.54 | $50.71 | $51.09 | $51.09 | 3,607,510 |
| 2025-05-29 | $51.27 | $51.89 | $51.20 | $51.60 | $51.60 | 4,109,400 |
| 2025-05-28 | $52.20 | $52.50 | $51.00 | $51.14 | $51.14 | 4,115,600 |
| 2025-05-27 | $52.71 | $52.88 | $51.87 | $52.18 | $52.18 | 4,265,860 |
| 2025-05-26 | $52.49 | $53.66 | $52.31 | $52.76 | $52.76 | 4,986,170 |
| 2025-05-23 | $53.00 | $53.52 | $52.19 | $52.49 | $52.49 | 7,575,040 |
| 2025-05-22 | $54.12 | $54.54 | $53.12 | $53.15 | $53.15 | 6,363,520 |
| 2025-05-21 | $54.91 | $55.28 | $54.28 | $54.56 | $54.56 | 5,721,370 |
| 2025-05-20 | $55.50 | $55.57 | $54.63 | $54.95 | $54.95 | 5,853,920 |
| 2025-05-19 | $54.04 | $56.47 | $54.04 | $55.60 | $55.60 | 10,681,300 |
| 2025-05-16 | $54.70 | $56.50 | $54.12 | $54.25 | $54.25 | 8,893,250 |
| 2025-05-15 | $55.36 | $55.62 | $54.71 | $54.93 | $54.93 | 6,290,920 |
| 2025-05-14 | $56.18 | $56.18 | $54.70 | $55.57 | $55.57 | 10,167,970 |
| 2025-05-13 | $57.30 | $58.75 | $56.20 | $56.38 | $56.38 | 15,549,560 |
| 2025-05-12 | $56.49 | $57.65 | $56.00 | $57.09 | $57.09 | 13,296,390 |
| 2025-05-09 | $55.50 | $56.48 | $54.35 | $55.51 | $55.51 | 10,831,950 |
| 2025-05-08 | $53.80 | $56.56 | $53.50 | $56.03 | $56.03 | 15,032,220 |
| 2025-05-07 | $55.50 | $55.90 | $53.42 | $53.90 | $53.90 | 11,540,320 |
| 2025-05-06 | $52.69 | $54.30 | $52.42 | $54.18 | $54.18 | 12,287,580 |
| 2025-04-30 | $52.78 | $53.64 | $52.02 | $52.40 | $52.40 | 10,327,990 |
| 2025-04-29 | $53.01 | $54.43 | $52.56 | $53.26 | $53.26 | 16,779,970 |
| 2025-04-28 | $52.00 | $53.29 | $51.08 | $51.27 | $51.27 | 9,143,570 |
| 2025-04-25 | $50.44 | $51.92 | $50.35 | $51.13 | $51.13 | 8,342,870 |
| 2025-04-24 | $51.70 | $51.72 | $50.26 | $50.29 | $50.29 | 7,086,410 |
| 2025-04-23 | $52.00 | $52.90 | $51.20 | $51.49 | $51.49 | 9,920,730 |
| 2025-04-22 | $50.73 | $52.13 | $49.79 | $51.01 | $51.01 | 12,955,670 |
| 2025-04-21 | $49.39 | $51.78 | $48.99 | $50.75 | $50.75 | 10,146,910 |
| 2025-04-18 | $49.50 | $50.15 | $48.95 | $49.39 | $49.39 | 6,331,460 |
| 2025-04-17 | $49.74 | $50.30 | $49.29 | $49.50 | $49.50 | 8,479,870 |
| 2025-04-16 | $50.43 | $51.24 | $49.83 | $50.19 | $50.19 | 9,048,720 |
| 2025-04-15 | $51.45 | $51.78 | $50.01 | $50.61 | $50.61 | 9,201,900 |
| 2025-04-14 | $52.86 | $53.20 | $51.37 | $51.44 | $51.44 | 9,649,660 |
| 2025-04-11 | $51.60 | $52.86 | $51.10 | $51.99 | $51.99 | 11,220,740 |
| 2025-04-10 | $50.88 | $53.64 | $50.80 | $52.03 | $52.03 | 21,190,450 |
| 2025-04-09 | $46.00 | $49.25 | $43.44 | $48.70 | $48.70 | 17,862,090 |
| 2025-04-08 | $48.00 | $49.59 | $46.68 | $47.69 | $47.69 | 16,527,690 |
| 2025-04-07 | $53.05 | $54.93 | $46.26 | $46.39 | $46.39 | 25,582,480 |
| 2025-04-03 | $59.13 | $59.86 | $57.35 | $57.82 | $57.82 | 17,052,220 |
| 2025-04-02 | $60.18 | $60.80 | $59.20 | $60.09 | $60.09 | 16,735,240 |
| 2025-04-01 | $55.60 | $62.50 | $55.31 | $60.48 | $60.48 | 33,957,830 |
| 2025-03-31 | $57.46 | $59.20 | $54.89 | $55.10 | $55.10 | 20,269,360 |
| 2025-03-28 | $56.81 | $60.39 | $56.81 | $58.33 | $58.33 | 28,501,240 |
| 2025-03-27 | $56.58 | $57.90 | $56.00 | $56.68 | $56.68 | 17,342,150 |
| 2025-03-26 | $56.00 | $58.97 | $55.60 | $56.73 | $56.73 | 31,925,500 |
| 2025-03-25 | $52.70 | $57.89 | $52.70 | $56.86 | $56.86 | 31,414,030 |
| 2025-03-24 | $54.27 | $54.41 | $51.76 | $53.12 | $53.12 | 16,976,500 |
| 2025-03-21 | $53.18 | $54.54 | $52.40 | $54.01 | $54.01 | 21,637,790 |
| 2025-03-20 | $52.54 | $54.00 | $52.51 | $53.18 | $53.18 | 18,204,110 |
| 2025-03-19 | $51.39 | $54.17 | $50.55 | $52.96 | $52.96 | 23,736,650 |
| 2025-03-18 | $50.99 | $52.00 | $50.73 | $51.48 | $51.48 | 10,086,190 |
| 2025-03-17 | $50.80 | $51.55 | $50.50 | $50.89 | $50.89 | 9,200,870 |
| 2025-03-14 | $49.68 | $50.76 | $49.41 | $50.48 | $50.48 | 10,359,530 |
| 2025-03-13 | $50.60 | $50.96 | $49.19 | $49.58 | $49.58 | 10,011,080 |
| 2025-03-12 | $51.11 | $51.68 | $50.54 | $50.60 | $50.60 | 8,663,270 |
| 2025-03-11 | $50.46 | $51.18 | $50.01 | $51.17 | $51.17 | 9,645,230 |
| 2025-03-10 | $49.91 | $51.36 | $49.82 | $51.18 | $51.18 | 13,476,040 |
| 2025-03-07 | $50.85 | $51.26 | $49.89 | $50.06 | $50.06 | 12,050,890 |
| 2025-03-06 | $50.42 | $51.55 | $50.21 | $51.18 | $51.18 | 11,599,950 |
| 2025-03-05 | $51.18 | $51.30 | $50.00 | $50.15 | $50.15 | 10,781,150 |
| 2025-03-04 | $52.24 | $52.30 | $50.90 | $51.47 | $51.47 | 13,605,070 |
| 2025-03-03 | $51.80 | $54.09 | $51.80 | $52.71 | $52.71 | 15,232,640 |
| 2025-02-28 | $52.88 | $54.09 | $51.52 | $51.52 | $51.52 | 15,157,800 |
| 2025-02-27 | $54.00 | $54.18 | $52.45 | $53.29 | $53.29 | 12,492,350 |
| 2025-02-26 | $52.06 | $54.20 | $52.05 | $54.06 | $54.06 | 17,206,220 |
| 2025-02-25 | $51.57 | $52.98 | $51.45 | $52.23 | $52.23 | 10,913,650 |
| 2025-02-24 | $52.22 | $52.77 | $51.40 | $52.14 | $52.14 | 9,435,910 |
| 2025-02-20 | $52.69 | $52.77 | $51.10 | $51.71 | $51.71 | 10,808,260 |
| 2025-02-19 | $51.55 | $53.29 | $51.51 | $52.75 | $52.75 | 12,574,360 |
| 2025-02-18 | $53.03 | $53.50 | $51.50 | $51.53 | $51.53 | 14,670,730 |
| 2025-02-17 | $52.40 | $52.97 | $51.85 | $52.18 | $52.18 | 8,837,630 |
| 2025-02-14 | $52.23 | $53.74 | $51.97 | $52.30 | $52.30 | 10,441,020 |
| 2025-02-13 | $53.30 | $53.78 | $52.32 | $52.32 | $52.32 | 8,781,880 |
| 2025-02-12 | $52.73 | $53.49 | $52.06 | $53.46 | $53.46 | 8,989,430 |
| 2025-02-11 | $53.89 | $53.99 | $52.52 | $52.98 | $52.98 | 7,182,590 |
| 2025-02-10 | $55.23 | $55.27 | $53.35 | $54.04 | $54.04 | 13,119,670 |
| 2025-02-07 | $52.99 | $56.15 | $52.81 | $55.07 | $55.07 | 14,861,690 |
| 2025-02-06 | $51.40 | $52.87 | $50.80 | $52.82 | $52.82 | 8,390,470 |
| 2025-02-05 | $51.23 | $52.23 | $49.77 | $51.42 | $51.42 | 7,918,490 |
| 2025-01-27 | $52.52 | $53.50 | $50.73 | $50.73 | $50.73 | 8,597,230 |
| 2025-01-24 | $52.99 | $53.79 | $52.32 | $52.49 | $52.49 | 13,329,470 |
| 2025-01-23 | $54.00 | $55.60 | $52.56 | $53.31 | $53.31 | 14,458,480 |
| 2025-01-22 | $54.10 | $54.28 | $53.03 | $53.52 | $53.52 | 6,860,790 |
| 2025-01-21 | $56.53 | $56.58 | $54.38 | $54.58 | $54.58 | 7,240,200 |
| 2025-01-20 | $55.98 | $56.94 | $55.51 | $56.24 | $56.24 | 7,357,600 |
| 2025-01-17 | $54.95 | $56.26 | $54.55 | $55.42 | $55.42 | 7,001,710 |
| 2025-01-16 | $55.39 | $57.27 | $54.90 | $55.91 | $55.91 | 8,340,460 |
| 2025-01-15 | $55.20 | $57.17 | $54.68 | $55.56 | $55.56 | 9,589,360 |
| 2025-01-14 | $53.96 | $55.76 | $53.33 | $55.67 | $55.67 | 8,968,040 |
| 2025-01-13 | $53.10 | $54.45 | $53.00 | $53.91 | $53.91 | 5,296,130 |
| 2025-01-09 | $56.10 | $57.32 | $55.58 | $55.69 | $55.69 | 6,200,300 |
| 2025-01-08 | $56.29 | $57.11 | $54.76 | $56.59 | $56.59 | 5,844,550 |
| 2025-01-07 | $55.80 | $56.62 | $55.41 | $56.55 | $56.55 | 4,939,050 |
| 2025-01-06 | $55.50 | $57.23 | $55.21 | $56.29 | $56.29 | 6,838,910 |
| 2025-01-03 | $57.50 | $57.86 | $55.25 | $55.36 | $55.36 | 7,390,120 |
| 2025-01-02 | $61.07 | $61.57 | $56.69 | $57.50 | $57.50 | 12,188,440 |
| 2024-12-31 | $63.30 | $64.94 | $61.07 | $61.07 | $61.07 | 6,118,750 |
| 2024-12-30 | $63.55 | $64.20 | $62.85 | $63.34 | $63.34 | 4,314,210 |
| 2024-12-27 | $64.40 | $65.00 | $63.40 | $63.55 | $63.55 | 5,041,640 |
| 2024-12-26 | $63.18 | $65.10 | $63.18 | $64.40 | $64.40 | 5,711,410 |
| 2024-12-25 | $66.00 | $66.30 | $63.00 | $63.47 | $63.47 | 7,470,680 |
| 2024-12-24 | $64.86 | $67.00 | $64.86 | $65.93 | $65.93 | 6,143,860 |
| 2024-12-23 | $65.48 | $66.99 | $64.80 | $64.85 | $64.85 | 6,713,820 |
| 2024-12-20 | $66.42 | $66.93 | $65.31 | $65.60 | $65.60 | 6,153,620 |
| 2024-12-19 | $64.71 | $66.81 | $64.25 | $66.43 | $66.43 | 5,220,480 |
| 2024-12-18 | $66.21 | $66.35 | $65.17 | $65.33 | $65.33 | 4,487,050 |
| 2024-12-17 | $66.54 | $68.15 | $65.76 | $65.90 | $65.90 | 5,636,950 |
| 2024-12-16 | $67.93 | $68.56 | $66.06 | $66.80 | $66.80 | 8,017,650 |
| 2024-12-13 | $69.10 | $70.94 | $68.56 | $69.00 | $69.00 | 8,405,290 |
| 2024-12-12 | $69.00 | $70.33 | $68.21 | $69.73 | $69.73 | 6,829,330 |
| 2024-12-11 | $68.83 | $69.61 | $68.60 | $69.32 | $69.32 | 5,129,270 |
| 2024-12-10 | $70.90 | $71.05 | $68.90 | $68.95 | $68.95 | 9,220,250 |
| 2024-12-09 | $69.50 | $70.69 | $67.72 | $68.67 | $68.67 | 9,767,720 |
| 2024-12-06 | $64.99 | $70.86 | $63.90 | $70.62 | $70.62 | 18,253,360 |
| 2024-12-05 | $64.41 | $65.52 | $64.41 | $65.18 | $65.18 | 3,965,870 |
| 2024-12-04 | $66.63 | $66.80 | $64.67 | $65.06 | $65.06 | 6,955,350 |
| 2024-12-03 | $67.50 | $68.20 | $66.42 | $66.90 | $66.90 | 6,739,490 |
| 2024-12-02 | $65.90 | $67.40 | $64.83 | $67.37 | $67.37 | 9,388,550 |
| 2024-11-29 | $67.00 | $68.66 | $66.88 | $67.86 | $67.86 | 6,626,170 |
| 2024-11-28 | $67.61 | $69.10 | $67.09 | $67.14 | $67.14 | 6,143,870 |
| 2024-11-27 | $66.10 | $67.90 | $65.02 | $67.87 | $67.87 | 6,554,730 |
| 2024-11-26 | $66.50 | $68.60 | $65.87 | $65.91 | $65.91 | 6,291,990 |
| 2024-11-25 | $66.44 | $67.60 | $65.79 | $66.30 | $66.30 | 6,663,570 |
| 2024-11-22 | $69.91 | $70.65 | $66.42 | $66.69 | $66.69 | 10,248,880 |
| 2024-11-21 | $72.01 | $72.65 | $69.80 | $70.49 | $70.49 | 7,869,250 |
| 2024-11-20 | $70.90 | $71.56 | $69.70 | $70.97 | $70.97 | 9,169,060 |
| 2024-11-19 | $70.19 | $72.59 | $69.28 | $71.71 | $71.71 | 8,802,150 |
| 2024-11-18 | $73.30 | $73.50 | $68.92 | $69.60 | $69.60 | 13,827,610 |
| 2024-11-15 | $76.03 | $78.66 | $74.68 | $74.86 | $74.86 | 13,690,030 |
| 2024-11-14 | $78.20 | $81.28 | $75.95 | $76.66 | $76.66 | 22,028,670 |
| 2024-11-13 | $74.37 | $77.77 | $74.31 | $77.77 | $77.77 | 17,450,780 |
| 2024-11-12 | $74.11 | $77.99 | $73.79 | $76.06 | $76.06 | 23,038,600 |
| 2024-11-11 | $70.50 | $73.60 | $69.36 | $73.60 | $73.60 | 14,180,480 |
| 2024-11-08 | $71.30 | $73.15 | $70.11 | $70.38 | $70.38 | 12,893,990 |
| 2024-11-07 | $68.93 | $70.40 | $67.56 | $70.25 | $70.25 | 13,774,110 |
| 2024-11-06 | $72.05 | $75.38 | $70.83 | $71.15 | $71.15 | 17,026,280 |
| 2024-11-05 | $69.92 | $72.50 | $69.11 | $72.03 | $72.03 | 14,490,650 |
| 2024-11-04 | $69.01 | $70.96 | $68.68 | $69.92 | $69.92 | 9,007,310 |
| 2024-11-01 | $70.82 | $71.29 | $68.88 | $69.15 | $69.15 | 13,336,180 |
| 2024-10-31 | $72.60 | $73.87 | $70.77 | $71.97 | $71.97 | 15,570,310 |
| 2024-10-30 | $74.05 | $74.20 | $70.20 | $71.62 | $71.62 | 20,179,500 |
| 2024-10-29 | $78.23 | $79.27 | $73.60 | $74.47 | $74.47 | 15,465,170 |
| 2024-10-28 | $78.31 | $78.70 | $75.28 | $76.39 | $76.39 | 16,597,130 |
| 2024-10-25 | $73.59 | $82.00 | $73.39 | $78.85 | $78.85 | 25,363,360 |
| 2024-10-24 | $79.00 | $79.43 | $73.81 | $74.00 | $74.00 | 16,805,140 |
| 2024-10-23 | $75.70 | $83.00 | $75.49 | $80.48 | $80.48 | 26,009,320 |
| 2024-10-22 | $75.86 | $77.25 | $73.49 | $75.94 | $75.94 | 18,490,240 |
| 2024-10-21 | $73.99 | $81.00 | $72.70 | $77.68 | $77.68 | 22,477,270 |
| 2024-10-18 | $70.86 | $77.92 | $70.50 | $74.76 | $74.76 | 18,451,590 |
| 2024-10-17 | $70.49 | $73.58 | $69.31 | $71.44 | $71.44 | 13,260,490 |
| 2024-10-16 | $70.50 | $71.89 | $69.17 | $69.89 | $69.89 | 8,661,260 |
| 2024-10-15 | $73.86 | $74.10 | $71.57 | $71.71 | $71.71 | 11,736,740 |
| 2024-10-14 | $73.88 | $74.77 | $71.50 | $74.02 | $74.02 | 11,448,250 |
| 2024-10-11 | $75.39 | $76.97 | $71.32 | $72.61 | $72.61 | 14,080,500 |
| 2024-10-10 | $79.60 | $81.38 | $76.80 | $76.83 | $76.83 | 15,021,310 |
| 2024-10-09 | $88.00 | $89.18 | $77.48 | $77.50 | $77.50 | 26,770,420 |
| 2024-10-08 | $97.00 | $97.79 | $86.01 | $95.39 | $95.39 | 27,521,010 |
| 2024-09-30 | $75.47 | $85.00 | $72.50 | $83.20 | $83.20 | 22,439,000 |
| 2024-09-27 | $63.80 | $71.84 | $62.60 | $71.38 | $71.38 | 19,893,570 |
| 2024-09-26 | $58.90 | $62.93 | $57.50 | $62.90 | $62.90 | 14,236,330 |
| 2024-09-25 | $61.00 | $62.29 | $59.20 | $59.49 | $59.49 | 13,039,650 |
| 2024-09-24 | $59.20 | $60.79 | $56.96 | $60.65 | $60.65 | 14,282,700 |
| 2024-09-23 | $61.54 | $61.76 | $58.85 | $59.02 | $59.02 | 9,780,930 |
| 2024-09-20 | $62.10 | $62.23 | $60.50 | $61.54 | $61.54 | 8,624,580 |
| 2024-09-19 | $64.30 | $64.89 | $62.07 | $62.50 | $62.50 | 11,780,960 |
| 2024-09-18 | $63.42 | $65.02 | $62.70 | $63.20 | $63.20 | 8,165,230 |
| 2024-09-13 | $64.91 | $65.65 | $63.47 | $63.99 | $63.99 | 9,221,010 |
| 2024-09-12 | $66.21 | $67.80 | $65.18 | $65.18 | $65.18 | 11,744,250 |
| 2024-09-11 | $61.81 | $66.60 | $61.81 | $66.36 | $66.36 | 15,693,610 |
| 2024-09-10 | $57.62 | $62.80 | $57.35 | $61.35 | $61.35 | 14,201,070 |
| 2024-09-09 | $55.64 | $58.16 | $55.63 | $57.41 | $57.41 | 8,093,190 |
| 2024-09-06 | $59.00 | $59.49 | $56.01 | $56.16 | $56.16 | 8,003,310 |
| 2024-09-05 | $57.08 | $60.63 | $56.99 | $59.22 | $59.22 | 11,600,630 |
| 2024-09-04 | $56.60 | $57.98 | $55.83 | $56.99 | $56.99 | 5,923,490 |
| 2024-09-03 | $57.03 | $57.99 | $56.30 | $57.13 | $57.13 | 6,896,850 |
| 2024-09-02 | $59.20 | $60.30 | $57.03 | $57.30 | $57.30 | 8,972,590 |
| 2024-08-30 | $58.80 | $61.14 | $58.60 | $59.60 | $59.60 | 11,868,180 |
| 2024-08-29 | $54.25 | $60.19 | $54.14 | $59.35 | $59.35 | 15,108,500 |
| 2024-08-28 | $53.35 | $54.81 | $52.72 | $54.25 | $54.25 | 5,022,550 |
| 2024-08-27 | $54.32 | $54.91 | $53.21 | $53.49 | $53.49 | 5,555,690 |
| 2024-08-26 | $55.05 | $56.89 | $53.92 | $54.50 | $54.50 | 5,436,790 |
| 2024-08-23 | $55.49 | $56.47 | $54.66 | $55.04 | $55.04 | 3,519,310 |
| 2024-08-22 | $55.89 | $56.20 | $54.45 | $55.50 | $55.50 | 5,813,330 |
| 2024-08-21 | $58.01 | $58.29 | $55.66 | $55.90 | $55.90 | 8,161,050 |
| 2024-08-20 | $58.60 | $59.30 | $57.66 | $57.82 | $57.82 | 4,753,800 |
| 2024-08-19 | $59.01 | $59.74 | $57.85 | $58.84 | $58.84 | 5,322,100 |
| 2024-08-16 | $60.56 | $60.86 | $58.92 | $59.26 | $59.26 | 5,724,630 |
| 2024-08-15 | $60.26 | $61.95 | $59.70 | $60.51 | $60.51 | 6,146,090 |
| 2024-08-14 | $62.28 | $62.80 | $60.57 | $60.57 | $60.57 | 5,212,110 |
| 2024-08-13 | $62.10 | $63.28 | $61.03 | $62.20 | $62.20 | 5,678,160 |
| 2024-08-12 | $63.46 | $63.78 | $61.08 | $61.97 | $61.97 | 5,537,100 |
| 2024-08-09 | $63.96 | $64.83 | $62.42 | $62.48 | $62.48 | 5,957,320 |
| 2024-08-08 | $65.29 | $65.80 | $63.66 | $64.10 | $64.10 | 7,676,560 |
| 2024-08-07 | $66.30 | $67.74 | $65.19 | $65.73 | $65.73 | 9,250,270 |
| 2024-08-06 | $63.80 | $67.25 | $63.29 | $67.09 | $67.09 | 14,775,460 |
| 2024-08-05 | $64.01 | $69.08 | $62.73 | $62.89 | $62.89 | 13,090,050 |
| 2024-08-02 | $63.97 | $65.88 | $62.10 | $64.63 | $64.63 | 10,768,520 |
| 2024-08-01 | $63.20 | $66.00 | $63.04 | $64.11 | $64.11 | 9,112,690 |
| 2024-07-31 | $64.03 | $64.82 | $61.80 | $63.75 | $63.75 | 9,702,910 |
| 2024-07-30 | $62.98 | $64.75 | $62.74 | $64.33 | $64.33 | 8,527,630 |
| 2024-07-29 | $63.24 | $64.26 | $61.60 | $62.99 | $62.99 | 11,661,740 |
| 2024-07-26 | $64.45 | $65.80 | $63.20 | $64.00 | $64.00 | 11,539,740 |
| 2024-07-25 | $64.06 | $67.00 | $63.73 | $64.98 | $64.98 | 14,729,920 |
| 2024-07-24 | $64.39 | $65.64 | $62.73 | $63.70 | $63.70 | 10,934,270 |
| 2024-07-23 | $64.64 | $65.64 | $63.66 | $64.40 | $64.40 | 12,163,790 |
| 2024-07-22 | $65.70 | $67.85 | $64.19 | $65.00 | $65.00 | 17,996,760 |
| 2024-07-19 | $62.98 | $65.85 | $62.59 | $65.07 | $65.07 | 16,397,200 |
| 2024-07-18 | $59.69 | $63.73 | $59.18 | $62.72 | $62.72 | 18,290,940 |
| 2024-07-17 | $62.49 | $62.57 | $59.48 | $59.69 | $59.69 | 13,155,900 |
| 2024-07-16 | $59.95 | $62.50 | $59.58 | $61.92 | $61.92 | 15,427,010 |
| 2024-07-15 | $57.62 | $61.22 | $57.09 | $59.95 | $59.95 | 19,990,560 |
| 2024-07-12 | $54.37 | $61.00 | $53.27 | $58.71 | $58.71 | 27,622,500 |
| 2024-07-11 | $49.35 | $52.90 | $49.35 | $52.32 | $52.32 | 18,498,110 |
| 2024-07-10 | $46.89 | $51.27 | $46.31 | $48.92 | $48.92 | 18,127,350 |
| 2024-07-09 | $45.79 | $48.71 | $45.72 | $47.36 | $47.36 | 13,410,840 |
| 2024-07-08 | $45.98 | $46.51 | $45.02 | $46.01 | $46.01 | 8,839,170 |
| 2024-07-05 | $46.49 | $48.08 | $46.09 | $46.60 | $46.60 | 12,648,160 |
| 2024-07-04 | $47.58 | $48.10 | $45.77 | $46.11 | $46.11 | 8,107,280 |
| 2024-07-03 | $48.23 | $49.49 | $46.30 | $47.67 | $47.67 | 11,682,200 |
| 2024-07-02 | $49.95 | $50.25 | $48.34 | $48.63 | $48.63 | 16,222,530 |
| 2024-07-01 | $47.44 | $49.97 | $46.50 | $49.97 | $49.97 | 22,723,970 |
| 2024-06-28 | $43.08 | $43.48 | $41.58 | $41.64 | $41.64 | 7,575,460 |
| 2024-06-27 | $44.07 | $44.19 | $43.08 | $43.08 | $43.08 | 3,762,120 |
| 2024-06-26 | $43.91 | $44.72 | $42.80 | $44.52 | $44.52 | 5,747,280 |
| 2024-06-25 | $45.00 | $45.31 | $43.23 | $43.75 | $43.75 | 5,438,110 |
| 2024-06-24 | $45.99 | $46.00 | $44.76 | $44.83 | $44.83 | 6,307,810 |
| 2024-06-21 | $47.07 | $47.48 | $46.12 | $46.43 | $46.43 | 4,967,300 |
| 2024-06-20 | $48.78 | $49.21 | $46.80 | $46.80 | $46.80 | 8,022,810 |
| 2024-06-19 | $51.10 | $51.24 | $49.02 | $49.25 | $49.25 | 7,272,790 |
| 2024-06-18 | $51.00 | $52.05 | $50.72 | $51.10 | $51.10 | 5,558,140 |
| 2024-06-17 | $50.87 | $52.49 | $50.30 | $51.02 | $51.02 | 8,316,690 |
| 2024-06-14 | $51.21 | $51.50 | $49.50 | $50.87 | $50.87 | 12,085,040 |
| 2024-06-13 | $51.59 | $52.60 | $51.25 | $51.43 | $51.43 | 6,664,490 |
| 2024-06-12 | $52.60 | $52.60 | $51.00 | $51.48 | $51.48 | 5,159,460 |
| 2024-06-11 | $52.05 | $52.48 | $51.30 | $52.22 | $52.22 | 3,289,180 |
| 2024-06-07 | $53.60 | $53.88 | $51.82 | $52.30 | $52.30 | 4,689,710 |
| 2024-06-06 | $56.20 | $56.44 | $53.20 | $53.24 | $53.24 | 6,174,930 |
| 2024-06-05 | $56.90 | $57.30 | $56.01 | $56.01 | $56.01 | 3,356,370 |
| 2024-06-04 | $56.50 | $57.20 | $55.66 | $57.02 | $57.02 | 4,298,160 |
| 2024-06-03 | $57.14 | $57.16 | $56.10 | $56.65 | $56.65 | 3,670,330 |
| 2024-05-31 | $57.84 | $58.32 | $57.18 | $57.40 | $57.40 | 3,873,360 |
| 2024-05-30 | $59.30 | $59.99 | $57.31 | $57.85 | $57.85 | 4,934,200 |
| 2024-05-29 | $57.27 | $61.10 | $57.27 | $58.63 | $58.63 | 7,890,010 |
| 2024-05-28 | $56.79 | $59.25 | $56.79 | $57.75 | $57.75 | 4,420,750 |
| 2024-05-27 | $58.70 | $58.96 | $56.68 | $57.60 | $57.60 | 4,554,760 |
| 2024-05-24 | $60.11 | $61.08 | $58.33 | $58.40 | $58.40 | 5,186,710 |
| 2024-05-23 | $61.30 | $62.15 | $59.90 | $60.16 | $60.16 | 7,466,110 |
| 2024-05-22 | $58.85 | $62.65 | $58.64 | $62.48 | $62.48 | 13,495,590 |
| 2024-05-21 | $59.42 | $59.86 | $58.00 | $58.13 | $58.13 | 3,636,350 |
| 2024-05-20 | $59.75 | $60.28 | $59.01 | $59.60 | $59.60 | 4,411,060 |
| 2024-05-17 | $57.51 | $60.36 | $56.80 | $60.19 | $60.19 | 8,463,110 |
| 2024-05-16 | $59.21 | $60.46 | $58.50 | $58.71 | $58.71 | 7,467,980 |
| 2024-05-15 | $62.49 | $63.09 | $59.49 | $60.24 | $60.24 | 9,222,690 |
| 2024-05-14 | $61.50 | $61.98 | $59.23 | $59.98 | $59.98 | 10,021,610 |
| 2024-05-13 | $57.50 | $62.96 | $57.50 | $61.22 | $61.22 | 16,369,580 |
| 2024-05-10 | $58.43 | $58.76 | $56.71 | $58.10 | $58.10 | 6,750,030 |
| 2024-05-09 | $56.07 | $59.63 | $56.07 | $58.39 | $58.39 | 11,009,650 |
| 2024-05-08 | $56.97 | $57.98 | $56.07 | $56.10 | $56.10 | 8,265,210 |
| 2024-05-07 | $56.00 | $57.34 | $55.44 | $56.49 | $56.49 | 7,242,480 |
| 2024-05-06 | $54.37 | $56.28 | $54.37 | $55.73 | $55.73 | 8,012,430 |
| 2024-04-30 | $55.78 | $56.30 | $53.00 | $53.55 | $53.55 | 8,698,530 |
| 2024-04-29 | $52.50 | $56.64 | $52.50 | $55.78 | $55.78 | 10,164,720 |
| 2024-04-26 | $52.35 | $54.35 | $52.00 | $54.10 | $54.10 | 6,790,080 |
| 2024-04-25 | $52.61 | $54.32 | $52.26 | $53.13 | $53.13 | 4,303,070 |
| 2024-04-24 | $54.61 | $54.95 | $52.63 | $53.51 | $53.51 | 6,013,070 |
| 2024-04-23 | $54.79 | $57.25 | $54.71 | $55.02 | $55.02 | 5,339,590 |
| 2024-04-22 | $53.86 | $56.47 | $53.68 | $54.34 | $54.34 | 4,307,860 |
| 2024-04-19 | $56.16 | $56.38 | $53.67 | $53.80 | $53.80 | 5,598,010 |
| 2024-04-18 | $55.95 | $57.75 | $55.08 | $56.79 | $56.79 | 5,636,530 |
| 2024-04-17 | $55.78 | $56.80 | $55.71 | $56.49 | $56.49 | 4,778,330 |
| 2024-04-16 | $57.00 | $57.08 | $54.90 | $55.33 | $55.33 | 5,863,820 |
| 2024-04-15 | $58.01 | $59.74 | $56.34 | $57.35 | $57.35 | 6,917,860 |
| 2024-04-12 | $60.61 | $61.10 | $57.79 | $58.01 | $58.01 | 6,861,340 |
| 2024-04-11 | $61.18 | $62.05 | $60.00 | $61.00 | $61.00 | 4,791,200 |
| 2024-04-10 | $60.18 | $62.36 | $58.39 | $61.79 | $61.79 | 8,120,360 |
| 2024-04-09 | $59.75 | $61.20 | $59.67 | $60.12 | $60.12 | 4,460,000 |
| 2024-04-08 | $61.50 | $61.96 | $59.30 | $59.40 | $59.40 | 6,110,770 |
| 2024-04-03 | $63.41 | $64.20 | $62.02 | $62.07 | $62.07 | 6,003,290 |
| 2024-04-02 | $62.83 | $65.02 | $62.40 | $64.06 | $64.06 | 9,866,900 |
| 2024-04-01 | $60.15 | $63.63 | $59.65 | $63.59 | $63.59 | 11,837,410 |
| 2024-03-29 | $59.00 | $60.06 | $58.66 | $59.56 | $59.56 | 4,656,750 |
| 2024-03-28 | $57.79 | $60.16 | $57.77 | $59.29 | $59.29 | 8,038,200 |
| 2024-03-27 | $60.59 | $60.80 | $57.30 | $57.30 | $57.30 | 7,213,270 |
| 2024-03-26 | $58.98 | $61.55 | $58.70 | $60.97 | $60.97 | 9,473,100 |
| 2024-03-25 | $60.00 | $60.90 | $58.70 | $58.84 | $58.84 | 7,635,430 |
| 2024-03-22 | $64.50 | $64.78 | $60.20 | $60.22 | $60.22 | 12,984,990 |
| 2024-03-21 | $66.80 | $67.20 | $64.48 | $64.78 | $64.78 | 7,980,510 |
| 2024-03-20 | $66.00 | $68.36 | $65.99 | $66.97 | $66.97 | 4,832,440 |
| 2024-03-19 | $68.27 | $69.70 | $66.51 | $66.57 | $66.57 | 6,686,030 |
| 2024-03-18 | $67.10 | $68.60 | $66.17 | $68.27 | $68.27 | 7,080,400 |
| 2024-03-15 | $68.14 | $68.44 | $65.69 | $66.66 | $66.66 | 7,862,980 |
| 2024-03-14 | $69.00 | $70.10 | $67.64 | $68.14 | $68.14 | 7,063,380 |
| 2024-03-13 | $69.26 | $71.26 | $68.46 | $69.74 | $69.74 | 8,352,820 |
| 2024-03-12 | $71.10 | $71.40 | $69.31 | $69.57 | $69.57 | 10,632,220 |
| 2024-03-11 | $68.34 | $72.46 | $67.13 | $70.84 | $70.84 | 17,089,840 |
| 2024-03-08 | $63.50 | $66.79 | $63.30 | $66.56 | $66.56 | 11,506,580 |
| 2024-03-07 | $65.04 | $65.79 | $62.75 | $62.81 | $62.81 | 7,427,600 |
| 2024-03-06 | $62.81 | $67.67 | $62.38 | $65.79 | $65.79 | 10,992,310 |
| 2024-03-05 | $65.10 | $65.11 | $62.70 | $63.12 | $63.12 | 9,359,610 |
| 2024-03-04 | $65.60 | $67.57 | $65.44 | $65.70 | $65.70 | 7,691,380 |
| 2024-03-01 | $65.14 | $66.47 | $64.04 | $66.15 | $66.15 | 9,393,390 |
| 2024-02-29 | $63.20 | $65.28 | $62.17 | $65.13 | $65.13 | 10,089,310 |
| 2024-02-28 | $66.02 | $69.52 | $62.88 | $63.23 | $63.23 | 14,615,140 |
| 2024-02-27 | $62.20 | $65.30 | $61.80 | $65.05 | $65.05 | 10,139,920 |
| 2024-02-26 | $62.00 | $63.30 | $60.76 | $62.85 | $62.85 | 9,810,940 |
| 2024-02-23 | $61.78 | $63.98 | $61.43 | $62.40 | $62.40 | 8,918,680 |
| 2024-02-22 | $60.47 | $63.50 | $60.17 | $61.41 | $61.41 | 8,496,460 |
| 2024-02-21 | $58.61 | $63.05 | $58.39 | $60.99 | $60.99 | 11,718,820 |
| 2024-02-20 | $60.00 | $60.26 | $57.81 | $59.27 | $59.27 | 8,217,310 |
| 2024-02-19 | $59.90 | $60.80 | $58.50 | $60.50 | $60.50 | 7,303,040 |
| 2024-02-08 | $60.35 | $60.60 | $57.23 | $60.11 | $60.11 | 11,175,200 |
| 2024-02-07 | $58.63 | $61.22 | $58.54 | $59.57 | $59.57 | 10,364,710 |
| 2024-02-06 | $53.57 | $58.50 | $52.90 | $57.81 | $57.81 | 9,592,850 |
| 2024-02-05 | $56.52 | $56.99 | $51.11 | $53.57 | $53.57 | 10,027,920 |
| 2024-02-02 | $60.50 | $60.92 | $54.97 | $57.26 | $57.26 | 11,185,110 |
| 2024-02-01 | $59.06 | $63.49 | $59.00 | $60.98 | $60.98 | 11,516,010 |
| 2024-01-31 | $59.87 | $61.77 | $59.03 | $59.70 | $59.70 | 9,359,640 |
| 2024-01-30 | $61.01 | $63.49 | $60.40 | $60.49 | $60.49 | 8,849,570 |
| 2024-01-29 | $70.00 | $70.09 | $61.88 | $61.91 | $61.91 | 14,984,270 |
| 2024-01-26 | $69.99 | $73.28 | $69.66 | $70.09 | $70.09 | 9,915,690 |
| 2024-01-25 | $70.95 | $71.00 | $67.34 | $70.64 | $70.64 | 12,516,110 |
| 2024-01-24 | $73.64 | $73.80 | $69.10 | $71.60 | $71.60 | 10,416,900 |
| 2024-01-23 | $71.41 | $75.39 | $68.97 | $72.63 | $72.63 | 12,606,430 |
| 2024-01-22 | $72.21 | $74.25 | $70.19 | $71.68 | $71.68 | 13,584,260 |
| 2024-01-19 | $78.17 | $78.92 | $71.41 | $71.51 | $71.51 | 20,323,590 |
| 2024-01-18 | $74.00 | $79.79 | $74.00 | $79.76 | $79.76 | 19,088,610 |
| 2024-01-17 | $74.94 | $76.79 | $73.23 | $75.02 | $75.02 | 12,143,740 |
| 2024-01-16 | $75.36 | $76.84 | $74.00 | $75.24 | $75.24 | 9,811,820 |
| 2024-01-15 | $75.93 | $77.10 | $74.35 | $75.36 | $75.36 | 8,533,340 |
| 2024-01-12 | $77.72 | $78.59 | $76.45 | $76.70 | $76.70 | 12,786,540 |
| 2024-01-11 | $76.67 | $79.59 | $76.60 | $77.83 | $77.83 | 19,316,300 |
| 2024-01-10 | $71.01 | $78.80 | $71.01 | $76.53 | $76.53 | 25,964,580 |
| 2024-01-09 | $65.10 | $75.16 | $64.83 | $72.27 | $72.27 | 25,480,460 |
| 2024-01-08 | $64.63 | $66.26 | $64.13 | $64.46 | $64.46 | 5,900,980 |
| 2024-01-05 | $66.15 | $67.99 | $64.50 | $65.09 | $65.09 | 7,102,960 |
| 2024-01-04 | $67.90 | $67.96 | $65.99 | $66.65 | $66.65 | 6,691,040 |
| 2024-01-03 | $68.28 | $69.57 | $67.43 | $68.15 | $68.15 | 6,849,540 |
| 2024-01-02 | $69.70 | $69.90 | $68.30 | $68.42 | $68.42 | 7,005,660 |
| 2024-01-01 | $69.90 | $69.90 | $69.90 | $69.90 | $69.90 | 0 |
| 2023-12-29 | $71.86 | $72.69 | $69.65 | $69.90 | $69.90 | 13,978,790 |
| 2023-12-28 | $67.01 | $73.87 | $66.66 | $72.84 | $72.84 | 19,314,650 |
| 2023-12-27 | $67.77 | $68.44 | $65.96 | $67.15 | $67.15 | 9,578,200 |
| 2023-12-26 | $67.78 | $70.89 | $67.46 | $67.99 | $67.99 | 13,505,330 |
| 2023-12-25 | $66.68 | $68.59 | $66.59 | $68.28 | $68.28 | 10,246,090 |
| 2023-12-22 | $63.60 | $69.49 | $62.90 | $67.28 | $67.28 | 21,413,810 |
| 2023-12-21 | $58.92 | $65.25 | $58.66 | $64.35 | $64.35 | 17,606,400 |
| 2023-12-20 | $59.80 | $59.98 | $58.35 | $59.39 | $59.39 | 6,946,180 |
| 2023-12-19 | $57.90 | $60.88 | $57.62 | $59.52 | $59.52 | 10,059,070 |
| 2023-12-18 | $58.66 | $59.63 | $57.70 | $57.93 | $57.93 | 5,424,300 |
| 2023-12-15 | $58.15 | $61.38 | $58.15 | $59.04 | $59.04 | 11,268,700 |
| 2023-12-14 | $58.31 | $59.25 | $57.41 | $57.50 | $57.50 | 5,930,340 |
| 2023-12-13 | $60.01 | $60.02 | $57.50 | $57.52 | $57.52 | 8,759,910 |
| 2023-12-12 | $62.20 | $62.53 | $59.96 | $60.23 | $60.23 | 8,483,650 |
| 2023-12-11 | $62.00 | $62.67 | $60.91 | $62.49 | $62.49 | 6,513,230 |
| 2023-12-08 | $63.09 | $64.32 | $62.31 | $62.98 | $62.98 | 6,365,110 |
| 2023-12-07 | $64.26 | $64.60 | $62.55 | $62.57 | $62.57 | 6,829,230 |
| 2023-12-06 | $63.50 | $65.93 | $63.40 | $64.85 | $64.85 | 6,274,020 |
| 2023-12-05 | $65.00 | $66.40 | $63.80 | $63.84 | $63.84 | 5,393,990 |
| 2023-12-04 | $65.03 | $66.09 | $64.37 | $65.38 | $65.38 | 5,240,710 |
| 2023-12-01 | $66.23 | $66.73 | $64.88 | $65.36 | $65.36 | 5,176,620 |
| 2023-11-30 | $65.63 | $68.66 | $65.42 | $66.65 | $66.65 | 6,529,560 |
| 2023-11-29 | $65.28 | $66.28 | $64.18 | $65.94 | $65.94 | 5,447,720 |
| 2023-11-28 | $66.08 | $66.98 | $64.77 | $65.27 | $65.27 | 5,329,280 |
| 2023-11-27 | $69.60 | $69.60 | $65.69 | $66.10 | $66.10 | 7,578,340 |
| 2023-11-24 | $70.40 | $70.66 | $69.12 | $69.14 | $69.14 | 3,190,770 |
| 2023-11-23 | $70.11 | $70.96 | $69.57 | $70.43 | $70.43 | 4,406,390 |
| 2023-11-22 | $70.87 | $71.68 | $70.02 | $70.10 | $70.10 | 4,884,220 |
| 2023-11-21 | $71.32 | $72.27 | $70.88 | $71.18 | $71.18 | 5,253,270 |
| 2023-11-20 | $69.81 | $72.10 | $68.71 | $71.68 | $71.68 | 7,749,040 |
| 2023-11-17 | $69.50 | $70.29 | $68.74 | $69.71 | $69.71 | 4,232,990 |
| 2023-11-16 | $71.90 | $72.15 | $69.70 | $69.70 | $69.70 | 7,870,160 |
| 2023-11-15 | $72.11 | $74.38 | $71.80 | $72.44 | $72.44 | 10,575,070 |
| 2023-11-14 | $71.28 | $71.97 | $69.89 | $70.42 | $70.42 | 5,901,120 |
| 2023-11-13 | $70.05 | $72.30 | $69.50 | $71.13 | $71.13 | 8,271,530 |
| 2023-11-10 | $69.20 | $70.40 | $68.17 | $69.80 | $69.80 | 6,777,050 |
| 2023-11-09 | $69.36 | $71.43 | $68.86 | $70.00 | $70.00 | 8,494,840 |
| 2023-11-08 | $69.66 | $70.49 | $68.59 | $69.37 | $69.37 | 8,879,110 |
| 2023-11-07 | $67.11 | $69.65 | $66.70 | $69.30 | $69.30 | 9,885,460 |
| 2023-11-06 | $65.05 | $68.16 | $65.05 | $67.74 | $67.74 | 10,718,370 |
| 2023-11-03 | $63.33 | $66.21 | $63.33 | $64.93 | $64.93 | 8,830,940 |
| 2023-11-02 | $65.00 | $65.60 | $63.32 | $63.32 | $63.32 | 7,739,180 |
| 2023-11-01 | $66.90 | $67.78 | $64.87 | $65.18 | $65.18 | 9,499,770 |
| 2023-10-31 | $69.39 | $69.79 | $66.25 | $66.99 | $66.99 | 10,648,650 |
| 2023-10-30 | $68.74 | $70.76 | $68.34 | $69.80 | $69.80 | 10,379,640 |
| 2023-10-27 | $66.99 | $70.57 | $65.33 | $69.88 | $69.88 | 14,216,940 |
| 2023-10-26 | $70.00 | $71.85 | $65.68 | $67.66 | $67.66 | 18,927,790 |
| 2023-10-25 | $79.50 | $81.30 | $75.46 | $75.50 | $75.50 | 16,122,520 |
| 2023-10-24 | $82.83 | $83.49 | $79.13 | $79.33 | $79.33 | 14,168,450 |
| 2023-10-23 | $85.17 | $86.19 | $83.60 | $83.60 | $83.60 | 11,466,210 |
| 2023-10-20 | $82.80 | $86.33 | $82.73 | $86.23 | $86.23 | 16,330,590 |
| 2023-10-19 | $79.21 | $86.29 | $77.40 | $84.24 | $84.24 | 18,252,670 |
| 2023-10-18 | $79.22 | $81.32 | $79.00 | $79.90 | $79.90 | 8,866,560 |
| 2023-10-17 | $77.72 | $81.79 | $77.22 | $79.98 | $79.98 | 11,950,210 |
| 2023-10-16 | $76.67 | $78.82 | $75.88 | $78.16 | $78.16 | 8,993,840 |
| 2023-10-13 | $78.18 | $78.29 | $75.79 | $77.75 | $77.75 | 10,804,010 |
| 2023-10-12 | $75.51 | $80.47 | $75.44 | $79.37 | $79.37 | 15,175,970 |
| 2023-10-11 | $76.35 | $78.14 | $74.88 | $75.68 | $75.68 | 10,325,230 |
| 2023-10-10 | $76.84 | $77.35 | $75.28 | $75.50 | $75.50 | 7,789,570 |
| 2023-10-09 | $77.55 | $77.88 | $75.85 | $76.58 | $76.58 | 8,323,830 |
| 2023-09-28 | $79.80 | $80.15 | $77.93 | $78.51 | $78.51 | 9,767,860 |
| 2023-09-27 | $75.60 | $83.00 | $75.45 | $79.48 | $79.48 | 20,258,550 |
| 2023-09-26 | $75.90 | $77.50 | $75.37 | $76.10 | $76.10 | 11,192,910 |
| 2023-09-25 | $74.40 | $77.75 | $71.67 | $76.10 | $76.10 | 16,635,480 |
| 2023-09-22 | $73.44 | $76.61 | $73.03 | $75.51 | $75.51 | 17,352,480 |
| 2023-09-21 | $69.80 | $75.97 | $69.59 | $73.73 | $73.73 | 17,773,780 |
| 2023-09-20 | $69.88 | $73.60 | $69.00 | $70.90 | $70.90 | 10,350,960 |
| 2023-09-19 | $71.36 | $72.95 | $69.67 | $70.06 | $70.06 | 5,529,050 |
| 2023-09-18 | $68.90 | $73.72 | $68.66 | $71.36 | $71.36 | 10,597,860 |
| 2023-09-15 | $70.20 | $70.88 | $68.88 | $69.00 | $69.00 | 4,692,510 |
| 2023-09-14 | $71.26 | $71.60 | $69.75 | $69.87 | $69.87 | 4,989,150 |
| 2023-09-13 | $72.45 | $73.00 | $70.85 | $71.31 | $71.31 | 3,911,890 |
| 2023-09-12 | $72.57 | $74.27 | $72.12 | $72.65 | $72.65 | 4,926,490 |
| 2023-09-11 | $71.90 | $73.45 | $71.05 | $72.71 | $72.71 | 5,551,680 |
| 2023-09-08 | $73.00 | $73.44 | $71.48 | $71.55 | $71.55 | 4,773,210 |
| 2023-09-07 | $75.41 | $75.48 | $72.95 | $73.03 | $73.03 | 4,986,140 |
| 2023-09-06 | $75.63 | $76.02 | $74.39 | $75.41 | $75.41 | 5,757,460 |
| 2023-09-05 | $75.40 | $77.75 | $74.68 | $76.12 | $76.12 | 8,584,510 |
| 2023-09-04 | $73.86 | $76.50 | $72.75 | $75.61 | $75.61 | 8,035,240 |
| 2023-09-01 | $75.24 | $75.79 | $73.83 | $73.86 | $73.86 | 5,530,790 |
| 2023-08-31 | $76.90 | $76.90 | $74.40 | $75.04 | $75.04 | 7,741,270 |
| 2023-08-30 | $76.88 | $77.78 | $75.51 | $76.76 | $76.76 | 10,386,120 |
| 2023-08-29 | $74.90 | $77.97 | $74.60 | $77.72 | $77.72 | 8,499,590 |
| 2023-08-28 | $80.00 | $80.50 | $75.20 | $75.55 | $75.55 | 9,856,150 |
| 2023-08-25 | $74.90 | $76.47 | $74.26 | $74.68 | $74.68 | 5,922,830 |
| 2023-08-24 | $74.82 | $77.71 | $74.10 | $75.96 | $75.96 | 8,365,280 |
| 2023-08-23 | $77.23 | $77.60 | $74.18 | $74.22 | $74.22 | 7,114,390 |
| 2023-08-22 | $78.95 | $79.23 | $75.75 | $77.69 | $77.69 | 8,642,830 |
| 2023-08-21 | $80.60 | $81.01 | $77.95 | $78.11 | $78.11 | 9,162,170 |
| 2023-08-18 | $82.90 | $84.20 | $81.09 | $81.09 | $81.09 | 5,423,660 |
| 2023-08-17 | $82.01 | $83.90 | $81.45 | $83.12 | $83.12 | 6,386,960 |
| 2023-08-16 | $83.94 | $84.98 | $82.65 | $82.86 | $82.86 | 5,541,230 |
| 2023-08-15 | $87.00 | $87.00 | $82.80 | $83.89 | $83.89 | 9,779,190 |
| 2023-08-14 | $87.39 | $88.30 | $84.88 | $87.08 | $87.08 | 8,853,090 |
| 2023-08-11 | $91.02 | $91.28 | $88.80 | $88.80 | $88.80 | 8,956,560 |
| 2023-08-10 | $86.03 | $93.26 | $86.01 | $91.55 | $91.55 | 19,104,510 |
| 2023-08-09 | $86.22 | $88.52 | $86.02 | $86.71 | $86.71 | 5,110,580 |
| 2023-08-08 | $92.00 | $92.28 | $87.00 | $87.44 | $87.44 | 8,844,490 |
| 2023-08-07 | $92.00 | $92.26 | $89.71 | $90.10 | $90.10 | 5,910,240 |
| 2023-08-04 | $91.30 | $93.39 | $90.60 | $92.58 | $92.58 | 6,941,400 |
| 2023-08-03 | $90.85 | $93.58 | $90.85 | $91.99 | $91.99 | 7,393,430 |
| 2023-08-02 | $91.78 | $92.52 | $90.23 | $90.28 | $90.28 | 5,899,570 |
| 2023-08-01 | $94.40 | $95.10 | $91.50 | $92.23 | $92.23 | 6,598,450 |
| 2023-07-31 | $93.53 | $96.50 | $93.50 | $94.53 | $94.53 | 6,319,680 |
| 2023-07-28 | $93.00 | $94.04 | $91.50 | $93.91 | $93.91 | 6,714,350 |
| 2023-07-27 | $95.87 | $96.67 | $93.30 | $93.71 | $93.71 | 7,519,860 |
| 2023-07-26 | $96.40 | $98.99 | $96.10 | $96.40 | $96.40 | 5,851,170 |
| 2023-07-25 | $96.60 | $98.09 | $95.90 | $97.05 | $97.05 | 6,898,410 |
| 2023-07-24 | $97.57 | $99.08 | $95.53 | $95.60 | $95.60 | 6,840,980 |
| 2023-07-21 | $99.00 | $100.21 | $96.83 | $98.53 | $98.53 | 6,404,280 |
| 2023-07-20 | $101.23 | $102.48 | $99.01 | $99.11 | $99.11 | 9,514,360 |
| 2023-07-19 | $105.30 | $105.37 | $100.40 | $101.39 | $101.39 | 10,290,940 |
| 2023-07-18 | $107.00 | $107.30 | $103.80 | $105.50 | $105.50 | 7,289,240 |
| 2023-07-17 | $107.81 | $109.48 | $105.08 | $106.69 | $106.69 | 8,118,320 |
| 2023-07-14 | $113.45 | $114.00 | $107.98 | $108.48 | $108.48 | 14,267,700 |
| 2023-07-13 | $115.30 | $116.85 | $112.00 | $113.80 | $113.80 | 16,208,100 |
| 2023-07-12 | $106.41 | $114.85 | $105.27 | $113.59 | $113.59 | 20,028,970 |
| 2023-07-11 | $108.86 | $109.12 | $105.17 | $106.35 | $106.35 | 8,403,810 |
| 2023-07-10 | $96.77 | $110.56 | $96.20 | $108.48 | $108.48 | 20,150,890 |
| 2023-07-07 | $99.20 | $99.76 | $96.53 | $96.53 | $96.53 | 5,987,870 |
| 2023-07-06 | $101.25 | $103.48 | $99.90 | $100.20 | $99.80 | 6,541,090 |
| 2023-07-05 | $104.38 | $105.24 | $100.80 | $101.23 | $100.82 | 6,586,920 |
| 2023-07-04 | $108.10 | $108.23 | $103.41 | $104.06 | $103.64 | 9,963,610 |
| 2023-07-03 | $104.59 | $110.37 | $104.20 | $107.90 | $107.47 | 12,574,630 |
| 2023-06-30 | $99.78 | $106.66 | $97.33 | $104.10 | $103.68 | 10,599,180 |
| 2023-06-29 | $102.21 | $103.75 | $99.89 | $99.89 | $99.49 | 5,693,400 |
| 2023-06-28 | $103.35 | $104.30 | $101.33 | $102.26 | $101.85 | 5,458,070 |
| 2023-06-27 | $103.50 | $106.98 | $101.69 | $103.30 | $102.88 | 7,885,930 |
| 2023-06-26 | $100.22 | $106.99 | $99.75 | $104.27 | $103.85 | 7,640,480 |
| 2023-06-21 | $103.64 | $105.88 | $101.88 | $101.90 | $101.49 | 5,481,870 |
| 2023-06-20 | $105.01 | $105.55 | $103.00 | $104.25 | $103.83 | 4,831,690 |
| 2023-06-19 | $103.55 | $107.53 | $103.10 | $104.52 | $104.10 | 7,285,310 |
| 2023-06-16 | $101.51 | $105.88 | $100.71 | $104.66 | $104.24 | 9,777,870 |
| 2023-06-15 | $95.08 | $102.50 | $94.08 | $101.50 | $101.09 | 11,195,270 |
| 2023-06-14 | $97.45 | $97.74 | $95.00 | $95.00 | $94.62 | 3,609,410 |
| 2023-06-13 | $97.00 | $98.00 | $95.62 | $97.45 | $97.06 | 3,903,470 |
| 2023-06-12 | $95.15 | $97.99 | $93.70 | $97.10 | $96.71 | 5,758,690 |
| 2023-06-09 | $94.29 | $95.70 | $93.55 | $95.25 | $94.87 | 5,454,130 |
| 2023-06-08 | $95.74 | $97.69 | $94.46 | $94.48 | $94.10 | 4,537,710 |
| 2023-06-07 | $97.68 | $98.18 | $95.50 | $95.74 | $95.35 | 4,295,620 |
| 2023-06-06 | $99.00 | $99.53 | $96.90 | $97.68 | $97.29 | 4,763,500 |
| 2023-06-05 | $101.25 | $101.25 | $98.28 | $98.51 | $98.11 | 4,676,320 |
| 2023-06-02 | $99.50 | $102.35 | $98.14 | $101.39 | $100.98 | 5,108,300 |
| 2023-06-01 | $100.21 | $102.48 | $99.58 | $99.66 | $99.26 | 5,007,030 |
| 2023-05-31 | $101.60 | $102.02 | $99.37 | $99.81 | $99.41 | 4,638,070 |
| 2023-05-30 | $103.68 | $104.10 | $100.28 | $101.59 | $101.18 | 4,736,180 |
| 2023-05-29 | $105.20 | $105.38 | $101.41 | $102.52 | $102.11 | 6,078,310 |
| 2023-05-26 | $108.77 | $108.90 | $103.08 | $105.11 | $104.69 | 7,663,880 |
| 2023-05-25 | $106.82 | $111.77 | $104.52 | $109.82 | $109.38 | 10,441,120 |
| 2023-05-24 | $104.96 | $109.55 | $104.21 | $106.93 | $106.50 | 6,960,620 |
| 2023-05-23 | $106.73 | $108.88 | $105.38 | $105.52 | $105.10 | 4,255,310 |
| 2023-05-22 | $106.66 | $108.71 | $106.00 | $106.57 | $106.14 | 4,290,340 |
| 2023-05-19 | $107.49 | $108.39 | $106.44 | $107.21 | $106.78 | 3,780,030 |
| 2023-05-18 | $110.30 | $110.91 | $107.38 | $108.18 | $107.74 | 5,129,320 |
| 2023-05-17 | $112.13 | $112.97 | $109.80 | $110.83 | $110.38 | 3,767,540 |
| 2023-05-16 | $111.80 | $114.44 | $110.73 | $112.13 | $111.68 | 5,645,300 |
| 2023-05-15 | $107.84 | $114.50 | $107.30 | $111.53 | $111.08 | 7,629,090 |
| 2023-05-12 | $109.00 | $110.38 | $107.05 | $107.05 | $106.62 | 3,500,610 |
| 2023-05-11 | $110.11 | $113.20 | $109.00 | $109.52 | $109.08 | 5,362,780 |
| 2023-05-10 | $108.58 | $111.60 | $106.82 | $110.00 | $109.56 | 5,125,130 |
| 2023-05-09 | $112.33 | $112.33 | $108.80 | $109.11 | $108.67 | 3,957,950 |
| 2023-05-08 | $112.90 | $113.58 | $109.72 | $111.18 | $110.73 | 4,428,430 |
| 2023-05-05 | $113.00 | $114.50 | $109.84 | $111.80 | $111.35 | 6,578,410 |
| 2023-05-04 | $114.00 | $117.89 | $112.80 | $114.61 | $114.15 | 6,139,850 |
| 2023-05-03 | $113.80 | $113.80 | $113.80 | $113.80 | $113.34 | 0 |
| 2023-05-02 | $113.80 | $113.80 | $113.80 | $113.80 | $113.34 | 0 |
| 2023-04-28 | $119.61 | $119.88 | $113.56 | $113.80 | $113.34 | 9,764,780 |
| 2023-04-27 | $122.01 | $123.40 | $118.88 | $119.62 | $119.14 | 8,586,510 |
| 2023-04-26 | $111.77 | $127.70 | $111.00 | $123.49 | $122.99 | 15,656,200 |
| 2023-04-25 | $117.80 | $119.41 | $111.00 | $111.34 | $110.89 | 8,569,660 |
| 2023-04-24 | $119.75 | $120.18 | $116.56 | $117.55 | $117.08 | 4,785,710 |
| 2023-04-21 | $122.21 | $124.16 | $119.18 | $119.18 | $118.70 | 6,051,920 |
| 2023-04-20 | $125.02 | $125.02 | $121.40 | $122.05 | $121.56 | 4,633,510 |
| 2023-04-19 | $127.08 | $127.86 | $124.00 | $125.02 | $124.52 | 5,293,270 |
| 2023-04-18 | $125.24 | $129.66 | $124.55 | $127.90 | $127.39 | 8,863,190 |
| 2023-04-17 | $124.48 | $127.32 | $123.95 | $125.69 | $125.18 | 5,301,590 |
| 2023-04-14 | $124.90 | $126.51 | $123.35 | $124.68 | $124.18 | 4,722,050 |
| 2023-04-13 | $125.83 | $128.20 | $124.44 | $125.10 | $124.60 | 4,198,020 |
| 2023-04-12 | $127.99 | $129.30 | $124.83 | $125.40 | $124.90 | 5,268,510 |
| 2023-04-11 | $129.97 | $131.36 | $127.02 | $129.00 | $128.48 | 6,198,000 |
| 2023-04-10 | $128.50 | $130.08 | $127.10 | $129.54 | $129.02 | 5,007,700 |
| 2023-04-07 | $129.58 | $131.28 | $127.58 | $127.58 | $127.07 | 3,925,760 |
| 2023-04-06 | $129.65 | $131.29 | $128.31 | $130.18 | $129.66 | 3,567,270 |
| 2023-04-05 | $130.30 | $130.30 | $130.30 | $130.30 | $129.78 | 0 |
| 2023-04-04 | $134.03 | $134.03 | $128.30 | $130.30 | $129.78 | 6,721,470 |
| 2023-04-03 | $133.18 | $136.59 | $130.76 | $134.10 | $133.56 | 4,819,500 |
| 2023-03-31 | $134.57 | $137.49 | $133.05 | $133.58 | $133.04 | 4,889,410 |
| 2023-03-30 | $133.20 | $135.99 | $130.10 | $134.15 | $133.61 | 4,160,250 |
| 2023-03-29 | $134.00 | $136.30 | $132.20 | $133.30 | $132.76 | 3,994,780 |
| 2023-03-28 | $138.02 | $138.07 | $132.04 | $133.30 | $132.76 | 4,908,820 |
| 2023-03-27 | $135.00 | $138.50 | $134.01 | $137.08 | $136.53 | 5,066,070 |
| 2023-03-24 | $134.21 | $138.10 | $132.02 | $135.85 | $135.30 | 4,192,260 |
| 2023-03-23 | $137.01 | $137.20 | $134.06 | $134.24 | $133.70 | 3,841,550 |
| 2023-03-22 | $139.40 | $141.40 | $135.86 | $137.19 | $136.64 | 3,811,620 |
| 2023-03-21 | $138.11 | $140.35 | $134.34 | $138.85 | $138.29 | 4,827,840 |
| 2023-03-20 | $138.70 | $141.57 | $134.00 | $137.62 | $137.07 | 5,900,180 |
| 2023-03-17 | $141.86 | $142.88 | $138.70 | $139.00 | $138.44 | 3,829,270 |
| 2023-03-16 | $146.87 | $148.50 | $140.80 | $141.34 | $140.77 | 3,804,800 |
| 2023-03-15 | $146.70 | $152.40 | $146.70 | $148.27 | $147.67 | 2,904,890 |
| 2023-03-14 | $151.95 | $152.50 | $143.25 | $146.68 | $146.09 | 4,469,370 |
| 2023-03-13 | $149.05 | $154.00 | $149.05 | $151.95 | $151.34 | 3,381,610 |
| 2023-03-10 | $148.15 | $150.58 | $146.39 | $150.11 | $149.51 | 4,392,740 |
| 2023-03-09 | $153.62 | $154.51 | $148.88 | $149.03 | $148.43 | 3,716,530 |
| 2023-03-08 | $155.24 | $158.78 | $152.00 | $153.22 | $152.60 | 4,331,830 |
| 2023-03-07 | $154.93 | $157.76 | $152.77 | $155.24 | $154.62 | 3,968,310 |
| 2023-03-06 | $152.88 | $156.54 | $149.50 | $154.83 | $154.21 | 4,954,040 |
| 2023-03-03 | $152.56 | $154.50 | $151.71 | $152.30 | $151.69 | 2,032,740 |
| 2023-03-02 | $155.00 | $156.39 | $152.01 | $152.35 | $151.74 | 3,108,380 |
| 2023-03-01 | $158.30 | $158.30 | $154.84 | $155.00 | $154.38 | 3,692,130 |
| 2023-02-28 | $160.00 | $160.58 | $157.25 | $158.78 | $158.14 | 2,192,850 |
| 2023-02-27 | $157.57 | $163.00 | $156.50 | $158.80 | $158.16 | 2,985,370 |
| 2023-02-24 | $161.00 | $161.62 | $157.25 | $157.57 | $156.94 | 2,326,720 |
| 2023-02-23 | $157.00 | $161.82 | $156.81 | $160.85 | $160.20 | 3,493,700 |
| 2023-02-22 | $158.00 | $162.24 | $157.18 | $157.70 | $157.07 | 2,394,070 |
| 2023-02-21 | $161.00 | $161.50 | $156.20 | $159.40 | $158.76 | 4,269,710 |
| 2023-02-20 | $157.55 | $163.80 | $156.71 | $162.25 | $161.60 | 3,062,980 |
| 2023-02-17 | $160.81 | $163.43 | $158.88 | $159.15 | $158.51 | 3,198,540 |
| 2023-02-16 | $166.00 | $166.19 | $161.28 | $162.13 | $161.48 | 3,936,340 |
| 2023-02-15 | $168.70 | $170.83 | $165.60 | $166.02 | $165.35 | 2,975,100 |
| 2023-02-14 | $167.43 | $169.98 | $165.18 | $168.70 | $168.02 | 4,124,770 |
| 2023-02-13 | $169.01 | $169.91 | $166.63 | $167.48 | $166.81 | 4,205,880 |
| 2023-02-10 | $176.10 | $176.59 | $168.75 | $169.00 | $168.32 | 4,649,530 |
| 2023-02-09 | $165.95 | $179.85 | $164.11 | $175.71 | $175.00 | 9,210,010 |
| 2023-02-08 | $170.13 | $170.88 | $164.39 | $165.85 | $165.18 | 4,717,040 |
| 2023-02-07 | $168.00 | $174.35 | $167.72 | $170.11 | $169.43 | 5,046,790 |
| 2023-02-06 | $165.84 | $169.28 | $165.39 | $168.20 | $167.52 | 4,346,110 |
| 2023-02-03 | $168.78 | $169.59 | $165.70 | $166.30 | $165.63 | 4,787,370 |
| 2023-02-02 | $170.50 | $172.41 | $168.83 | $169.79 | $169.11 | 4,719,320 |
| 2023-02-01 | $182.70 | $183.50 | $168.21 | $171.35 | $170.66 | 10,469,220 |
| 2023-01-31 | $180.03 | $184.85 | $178.55 | $183.11 | $182.37 | 4,485,320 |
| 2023-01-30 | $178.50 | $185.48 | $176.00 | $181.24 | $180.51 | 6,118,930 |
| 2023-01-20 | $172.62 | $177.19 | $170.82 | $174.56 | $174.56 | 3,830,970 |
| 2023-01-19 | $173.96 | $174.30 | $170.18 | $171.70 | $171.70 | 2,665,020 |
| 2023-01-18 | $174.87 | $175.08 | $170.40 | $173.00 | $173.00 | 3,049,850 |
| 2023-01-17 | $169.50 | $175.98 | $168.36 | $174.87 | $174.87 | 4,486,630 |
| 2023-01-16 | $170.99 | $172.37 | $167.03 | $169.01 | $169.01 | 5,415,330 |
| 2023-01-13 | $173.50 | $174.10 | $168.20 | $170.90 | $170.90 | 3,836,770 |
| 2023-01-12 | $175.00 | $178.25 | $172.44 | $172.50 | $172.50 | 3,160,940 |
| 2023-01-11 | $177.47 | $179.01 | $173.91 | $174.12 | $174.12 | 3,473,530 |
| 2023-01-10 | $180.28 | $181.63 | $176.94 | $178.70 | $178.70 | 3,625,120 |
| 2023-01-09 | $184.83 | $186.30 | $178.20 | $179.00 | $179.00 | 5,714,930 |
| 2023-01-06 | $175.88 | $188.98 | $175.88 | $182.80 | $182.80 | 7,760,840 |
| 2023-01-05 | $172.49 | $178.90 | $170.89 | $176.52 | $176.52 | 5,988,020 |
| 2023-01-04 | $180.74 | $182.67 | $170.00 | $172.50 | $172.50 | 5,979,470 |
| 2023-01-03 | $179.32 | $185.20 | $174.80 | $181.71 | $181.71 | 4,204,160 |
| 2023-01-02 | $180.05 | $180.05 | $180.05 | $180.05 | $180.05 | 0 |
| 2022-12-30 | $179.00 | $182.80 | $176.50 | $180.05 | $180.05 | 2,788,640 |
| 2022-12-29 | $177.10 | $181.25 | $175.00 | $177.00 | $177.00 | 2,729,670 |
| 2022-12-28 | $175.74 | $182.48 | $174.57 | $179.81 | $179.81 | 4,067,570 |
| 2022-12-27 | $171.78 | $177.20 | $169.80 | $176.72 | $176.72 | 3,670,020 |
| 2022-12-26 | $160.03 | $172.88 | $159.00 | $171.65 | $171.65 | 4,211,630 |
| 2022-12-23 | $161.88 | $163.77 | $157.50 | $160.00 | $160.00 | 2,321,930 |
| 2022-12-22 | $165.70 | $166.30 | $161.71 | $162.60 | $162.60 | 2,328,520 |
| 2022-12-21 | $167.25 | $168.60 | $163.57 | $165.37 | $165.37 | 2,900,440 |
| 2022-12-20 | $168.90 | $171.40 | $164.96 | $167.20 | $167.20 | 2,857,770 |
| 2022-12-19 | $168.64 | $174.82 | $167.19 | $168.53 | $168.53 | 2,772,150 |
| 2022-12-16 | $173.00 | $175.36 | $168.33 | $169.00 | $169.00 | 2,821,140 |
| 2022-12-15 | $173.08 | $177.10 | $167.00 | $176.80 | $176.80 | 3,628,400 |
| 2022-12-14 | $172.97 | $176.83 | $171.95 | $174.97 | $174.97 | 3,515,260 |
| 2022-12-13 | $189.61 | $190.99 | $174.88 | $175.07 | $175.07 | 7,539,480 |
| 2022-12-12 | $192.01 | $194.19 | $188.61 | $191.53 | $191.53 | 3,202,810 |
| 2022-12-09 | $195.86 | $197.80 | $192.00 | $193.45 | $193.45 | 3,505,770 |
| 2022-12-08 | $191.47 | $201.21 | $189.20 | $195.89 | $195.89 | 4,076,790 |
| 2022-12-07 | $187.89 | $194.49 | $186.00 | $192.37 | $192.37 | 4,046,650 |
| 2022-12-06 | $186.11 | $189.50 | $181.03 | $188.03 | $188.03 | 4,020,840 |
| 2022-12-05 | $198.00 | $198.16 | $184.00 | $186.50 | $186.50 | 7,404,100 |
| 2022-12-01 | $202.00 | $202.31 | $191.11 | $197.40 | $197.40 | 2,751,460 |
| 2022-11-30 | $189.68 | $201.00 | $189.68 | $197.72 | $197.72 | 3,446,390 |
| 2022-11-29 | $197.40 | $198.50 | $189.18 | $189.60 | $189.60 | 3,678,580 |
| 2022-11-28 | $188.70 | $200.48 | $188.24 | $198.58 | $198.58 | 2,558,430 |
| 2022-11-25 | $203.04 | $204.60 | $196.75 | $197.80 | $197.80 | 2,389,870 |
| 2022-11-24 | $201.92 | $208.00 | $200.80 | $205.68 | $205.68 | 4,020,290 |
| 2022-11-23 | $191.24 | $203.00 | $188.20 | $201.88 | $201.88 | 3,801,310 |
| 2022-11-22 | $195.43 | $195.87 | $188.58 | $191.96 | $191.96 | 2,576,410 |
| 2022-11-21 | $195.05 | $200.74 | $194.00 | $195.82 | $195.82 | 2,284,560 |
| 2022-11-18 | $191.23 | $199.80 | $185.21 | $197.11 | $197.11 | 3,830,400 |
| 2022-11-17 | $194.88 | $196.32 | $188.15 | $191.00 | $191.00 | 3,546,940 |
| 2022-11-16 | $201.99 | $203.48 | $194.80 | $196.50 | $196.50 | 3,076,070 |
| 2022-11-15 | $197.00 | $202.00 | $195.88 | $201.32 | $201.32 | 3,914,980 |
| 2022-11-14 | $208.00 | $210.47 | $194.51 | $196.92 | $196.92 | 6,107,810 |
| 2022-11-11 | $210.00 | $214.50 | $207.53 | $211.05 | $211.05 | 4,971,540 |
| 2022-11-10 | $207.00 | $210.48 | $200.88 | $203.16 | $203.16 | 3,576,070 |
| 2022-11-09 | $211.20 | $212.30 | $206.61 | $209.01 | $209.01 | 3,373,660 |
| 2022-11-08 | $219.76 | $220.97 | $206.50 | $210.88 | $210.88 | 6,820,160 |
| 2022-11-07 | $218.00 | $224.65 | $217.50 | $222.44 | $222.44 | 4,660,220 |
| 2022-11-04 | $209.38 | $220.01 | $207.61 | $218.35 | $218.35 | 5,879,820 |
| 2022-11-03 | $195.65 | $215.55 | $195.62 | $209.40 | $209.40 | 7,763,400 |
| 2022-11-02 | $187.77 | $199.66 | $187.23 | $198.21 | $198.21 | 6,010,900 |
| 2022-11-01 | $186.95 | $192.88 | $185.60 | $188.77 | $188.77 | 4,743,930 |
| 2022-10-31 | $190.90 | $196.81 | $184.60 | $186.80 | $186.80 | 5,922,720 |
| 2022-10-28 | $190.38 | $197.79 | $189.26 | $192.58 | $192.58 | 5,174,430 |
| 2022-10-27 | $210.99 | $215.89 | $191.68 | $193.30 | $193.30 | 9,891,720 |
| 2022-10-26 | $201.60 | $204.00 | $195.53 | $202.67 | $202.67 | 4,850,250 |
| 2022-10-25 | $195.53 | $205.60 | $193.21 | $201.60 | $201.60 | 5,013,070 |
| 2022-10-24 | $202.79 | $205.00 | $194.46 | $195.50 | $195.50 | 4,284,480 |
| 2022-10-21 | $199.98 | $208.89 | $197.00 | $204.45 | $204.45 | 4,347,720 |
| 2022-10-20 | $201.92 | $205.91 | $194.76 | $201.37 | $201.37 | 5,877,660 |
| 2022-10-19 | $208.70 | $214.50 | $205.50 | $206.42 | $206.42 | 3,915,730 |
| 2022-10-18 | $212.00 | $216.49 | $207.02 | $210.99 | $210.99 | 4,015,020 |
| 2022-10-17 | $211.54 | $217.90 | $200.81 | $211.99 | $211.99 | 5,991,680 |
| 2022-10-14 | $218.00 | $224.77 | $209.65 | $215.18 | $215.18 | 8,549,800 |
| 2022-10-13 | $200.98 | $214.00 | $200.80 | $205.42 | $205.42 | 5,397,870 |
| 2022-10-12 | $201.70 | $204.61 | $187.07 | $204.61 | $204.61 | 11,354,660 |
| 2022-10-11 | $216.00 | $221.50 | $194.94 | $199.90 | $199.90 | 10,127,490 |
| 2022-10-10 | $216.30 | $226.79 | $213.27 | $215.10 | $215.10 | 3,431,280 |
| 2022-09-30 | $229.00 | $229.80 | $219.00 | $220.95 | $220.95 | 3,235,890 |
| 2022-09-29 | $230.11 | $232.90 | $217.07 | $229.53 | $229.53 | 3,789,250 |
| 2022-09-28 | $238.86 | $243.50 | $226.50 | $227.77 | $227.77 | 3,956,650 |
| 2022-09-27 | $249.00 | $249.19 | $233.10 | $237.16 | $237.16 | 4,688,900 |
| 2022-09-26 | $230.00 | $251.70 | $230.00 | $248.83 | $248.83 | 5,292,400 |
| 2022-09-23 | $243.00 | $245.00 | $228.70 | $231.90 | $231.90 | 3,417,440 |
| 2022-09-22 | $234.00 | $242.35 | $225.00 | $237.96 | $237.96 | 3,490,670 |
| 2022-09-21 | $238.83 | $243.00 | $232.00 | $234.27 | $234.27 | 3,291,750 |
| 2022-09-20 | $226.06 | $239.99 | $226.06 | $235.01 | $235.01 | 4,526,430 |
| 2022-09-19 | $222.36 | $229.55 | $220.11 | $223.29 | $223.29 | 3,099,460 |
| 2022-09-16 | $224.00 | $230.00 | $221.21 | $225.71 | $225.71 | 4,457,690 |
| 2022-09-15 | $253.76 | $255.00 | $218.20 | $222.03 | $222.03 | 7,691,010 |
| 2022-09-14 | $251.36 | $259.80 | $249.00 | $252.35 | $252.35 | 2,536,520 |
| 2022-09-13 | $258.00 | $261.00 | $249.00 | $255.30 | $255.30 | 2,856,520 |
| 2022-09-12 | $257.98 | $257.98 | $257.98 | $257.98 | $257.98 | 0 |
| 2022-09-09 | $264.51 | $264.80 | $253.00 | $257.98 | $257.98 | 2,940,290 |
| 2022-09-08 | $263.97 | $271.50 | $261.28 | $263.01 | $263.01 | 4,571,080 |
| 2022-09-07 | $252.89 | $267.99 | $252.36 | $261.01 | $261.01 | 4,010,850 |
| 2022-09-06 | $239.52 | $257.48 | $236.23 | $253.22 | $253.22 | 5,390,590 |
| 2022-09-05 | $228.77 | $241.51 | $227.01 | $239.52 | $239.52 | 4,889,030 |
| 2022-09-02 | $235.46 | $235.57 | $219.22 | $228.77 | $228.77 | 6,430,270 |
| 2022-09-01 | $231.54 | $236.18 | $227.70 | $232.46 | $232.46 | 5,392,110 |
| 2022-08-31 | $257.12 | $259.00 | $224.99 | $229.75 | $229.75 | 9,575,060 |
| 2022-08-30 | $268.68 | $270.10 | $254.00 | $256.99 | $256.99 | 4,231,330 |
| 2022-08-29 | $253.02 | $270.00 | $251.62 | $267.25 | $267.25 | 3,390,260 |
| 2022-08-26 | $266.60 | $272.20 | $260.00 | $261.44 | $261.44 | 3,787,710 |
| 2022-08-25 | $283.00 | $288.43 | $261.92 | $265.00 | $265.00 | 4,653,910 |
| 2022-08-24 | $283.61 | $292.12 | $278.37 | $282.99 | $282.99 | 4,121,200 |
| 2022-08-23 | $276.67 | $290.88 | $273.00 | $284.44 | $284.44 | 3,606,470 |
| 2022-08-22 | $277.69 | $285.00 | $269.90 | $275.89 | $275.89 | 3,388,530 |
| 2022-08-19 | $283.00 | $290.03 | $276.00 | $283.98 | $283.98 | 4,112,660 |
| 2022-08-18 | $264.97 | $288.01 | $260.00 | $282.98 | $282.98 | 4,379,750 |
| 2022-08-17 | $256.00 | $265.10 | $254.38 | $262.17 | $262.17 | 2,476,720 |
| 2022-08-16 | $258.24 | $265.88 | $253.01 | $256.60 | $256.60 | 2,796,890 |
| 2022-08-15 | $244.00 | $258.74 | $244.00 | $256.50 | $256.50 | 3,009,060 |
| 2022-08-12 | $246.90 | $249.50 | $242.63 | $244.53 | $244.53 | 1,722,860 |
| 2022-08-11 | $259.00 | $259.50 | $241.19 | $250.00 | $250.00 | 3,465,580 |
| 2022-08-10 | $245.00 | $257.55 | $243.00 | $253.00 | $253.00 | 2,574,880 |
| 2022-08-09 | $246.29 | $256.58 | $243.06 | $248.90 | $248.90 | 2,767,970 |
| 2022-08-08 | $234.30 | $248.18 | $224.92 | $246.45 | $246.45 | 5,032,870 |
| 2022-08-05 | $240.42 | $243.80 | $233.50 | $237.39 | $237.39 | 2,911,050 |
| 2022-08-04 | $241.00 | $247.00 | $234.00 | $238.20 | $238.20 | 3,110,760 |
| 2022-08-03 | $256.50 | $257.50 | $239.89 | $241.00 | $241.00 | 3,890,960 |
| 2022-08-02 | $245.00 | $257.19 | $242.00 | $252.50 | $252.50 | 5,361,650 |
| 2022-08-01 | $226.68 | $250.19 | $225.00 | $250.15 | $250.15 | 7,575,870 |
| 2022-07-29 | $242.50 | $244.06 | $226.80 | $228.80 | $228.80 | 6,770,600 |
| 2022-07-28 | $245.23 | $247.25 | $233.00 | $236.05 | $236.05 | 4,350,210 |
| 2022-07-27 | $237.00 | $246.66 | $236.01 | $242.40 | $242.40 | 5,619,650 |
| 2022-07-26 | $233.51 | $245.88 | $232.00 | $235.00 | $235.00 | 3,948,430 |
| 2022-07-25 | $235.91 | $235.91 | $223.95 | $233.00 | $233.00 | 3,861,800 |
| 2022-07-22 | $232.00 | $242.08 | $229.00 | $236.19 | $236.19 | 4,093,530 |
| 2022-07-21 | $232.60 | $245.39 | $226.89 | $233.38 | $233.38 | 4,264,860 |
| 2022-07-20 | $233.00 | $238.99 | $230.50 | $232.80 | $232.80 | 3,485,130 |
| 2022-07-19 | $249.00 | $249.00 | $232.29 | $233.00 | $233.00 | 5,730,260 |
| 2022-07-18 | $235.00 | $254.00 | $234.60 | $250.72 | $250.72 | 8,903,660 |
| 2022-07-15 | $223.22 | $233.18 | $221.35 | $224.57 | $224.57 | 4,786,160 |
| 2022-07-14 | $216.50 | $230.00 | $214.21 | $223.00 | $223.00 | 4,944,490 |
| 2022-07-13 | $212.14 | $222.36 | $212.14 | $216.49 | $216.49 | 4,365,240 |
| 2022-07-12 | $217.03 | $221.01 | $208.00 | $212.33 | $212.33 | 4,306,030 |
| 2022-07-11 | $218.29 | $220.20 | $211.98 | $217.95 | $217.95 | 4,515,990 |
| 2022-07-08 | $236.00 | $237.50 | $213.58 | $215.82 | $215.82 | 6,893,590 |
| 2022-07-07 | $216.46 | $237.42 | $215.55 | $235.52 | $235.52 | 6,274,570 |
| 2022-07-06 | $213.68 | $220.23 | $213.00 | $216.74 | $216.74 | 3,929,880 |
| 2022-07-05 | $225.00 | $227.00 | $213.83 | $217.79 | $217.79 | 4,641,280 |
| 2022-07-04 | $210.27 | $229.86 | $207.77 | $225.46 | $225.46 | 4,966,150 |
| 2022-07-01 | $212.13 | $222.09 | $210.10 | $213.00 | $213.00 | 3,475,260 |
| 2022-06-30 | $206.50 | $220.20 | $201.50 | $213.00 | $213.00 | 5,211,370 |
| 2022-06-29 | $208.50 | $210.00 | $202.97 | $204.90 | $204.90 | 5,453,800 |
| 2022-06-28 | $207.54 | $215.50 | $204.30 | $213.00 | $213.00 | 4,334,230 |
| 2022-06-27 | $206.82 | $213.00 | $201.68 | $207.53 | $207.53 | 4,580,660 |
| 2022-06-24 | $200.00 | $206.87 | $197.01 | $204.10 | $204.10 | 4,868,660 |
| 2022-06-23 | $198.00 | $201.00 | $191.20 | $200.60 | $200.60 | 7,169,900 |
| 2022-06-22 | $185.23 | $206.00 | $185.23 | $197.80 | $197.80 | 9,628,040 |
| 2022-06-21 | $184.00 | $188.42 | $177.95 | $185.21 | $185.21 | 9,276,300 |
| 2022-06-20 | $161.00 | $181.24 | $161.00 | $181.24 | $181.24 | 9,847,430 |
| 2022-06-17 | $146.48 | $152.82 | $146.00 | $151.03 | $151.03 | 4,457,670 |
| 2022-06-16 | $142.79 | $152.27 | $142.00 | $147.82 | $147.82 | 5,417,910 |
| 2022-06-15 | $145.00 | $148.98 | $139.50 | $141.79 | $141.79 | 6,165,430 |
| 2022-06-14 | $160.24 | $160.24 | $140.00 | $143.95 | $143.95 | 10,755,220 |
| 2022-06-13 | $162.25 | $164.89 | $159.86 | $162.62 | $162.62 | 4,293,730 |
| 2022-06-10 | $163.00 | $167.79 | $158.90 | $164.38 | $164.38 | 5,027,340 |
| 2022-06-09 | $167.48 | $168.00 | $162.16 | $164.05 | $164.05 | 2,703,330 |
| 2022-06-08 | $169.70 | $169.82 | $163.39 | $167.48 | $167.48 | 2,834,910 |
| 2022-06-07 | $170.50 | $173.33 | $167.02 | $171.00 | $171.00 | 3,194,950 |
| 2022-06-06 | $159.72 | $173.30 | $159.30 | $167.60 | $167.60 | 3,184,770 |
| 2022-06-02 | $158.10 | $164.08 | $155.21 | $161.86 | $161.86 | 2,589,810 |
| 2022-06-01 | $166.42 | $167.02 | $159.06 | $159.87 | $159.87 | 3,358,160 |
| 2022-05-31 | $161.87 | $169.68 | $158.48 | $169.00 | $169.00 | 2,773,230 |
| 2022-05-30 | $157.22 | $162.80 | $156.00 | $161.20 | $161.20 | 1,606,080 |
| 2022-05-27 | $159.00 | $160.77 | $154.01 | $156.68 | $156.68 | 1,862,440 |
| 2022-05-26 | $156.80 | $165.88 | $155.00 | $157.90 | $157.90 | 2,447,860 |
| 2022-05-25 | $234.85 | $238.48 | $227.30 | $234.28 | $156.19 | 1,905,390 |
| 2022-05-24 | $242.00 | $248.88 | $235.00 | $237.55 | $158.37 | 1,937,990 |
| 2022-05-23 | $231.17 | $247.38 | $228.19 | $243.00 | $162.00 | 2,342,610 |
| 2022-05-20 | $231.00 | $233.50 | $223.05 | $231.17 | $154.11 | 2,296,190 |
| 2022-05-19 | $211.19 | $230.88 | $209.50 | $227.00 | $151.33 | 2,742,650 |
| 2022-05-18 | $206.60 | $217.19 | $206.50 | $215.03 | $143.35 | 2,165,300 |
| 2022-05-17 | $203.00 | $210.50 | $201.01 | $207.34 | $138.23 | 1,318,700 |
| 2022-05-16 | $207.80 | $212.00 | $200.10 | $201.72 | $134.48 | 1,249,530 |
| 2022-05-13 | $208.99 | $209.80 | $200.30 | $206.30 | $137.53 | 1,847,000 |
| 2022-05-12 | $206.52 | $210.53 | $203.50 | $208.99 | $139.33 | 1,577,380 |
| 2022-05-11 | $203.16 | $212.50 | $198.00 | $208.50 | $139.00 | 2,475,620 |
| 2022-05-10 | $184.00 | $205.00 | $182.80 | $201.48 | $134.32 | 2,817,790 |
| 2022-05-09 | $183.99 | $192.47 | $182.01 | $188.46 | $125.64 | 1,815,880 |
| 2022-05-06 | $188.09 | $189.99 | $183.00 | $184.40 | $122.93 | 1,717,930 |
| 2022-05-05 | $192.09 | $201.83 | $187.99 | $194.31 | $129.54 | 2,743,040 |
| 2022-05-04 | $193.00 | $193.00 | $193.00 | $193.00 | $128.67 | 0 |
| 2022-05-03 | $193.00 | $193.00 | $193.00 | $193.00 | $128.67 | 0 |
| 2022-04-29 | $188.32 | $194.60 | $182.00 | $193.00 | $128.67 | 3,538,170 |
| 2022-04-28 | $190.60 | $196.00 | $187.22 | $189.00 | $126.00 | 3,121,930 |
| 2022-04-27 | $170.83 | $195.00 | $170.83 | $193.50 | $129.00 | 4,321,380 |
| 2022-04-26 | $171.01 | $182.50 | $169.25 | $173.55 | $115.70 | 2,841,920 |
| 2022-04-25 | $171.98 | $177.50 | $167.01 | $169.00 | $112.67 | 2,828,680 |
| 2022-04-22 | $178.24 | $181.30 | $171.98 | $176.11 | $117.41 | 1,731,020 |
| 2022-04-21 | $182.16 | $190.38 | $177.30 | $178.23 | $118.82 | 1,928,910 |
| 2022-04-20 | $180.00 | $190.01 | $178.89 | $183.88 | $122.59 | 3,303,470 |
| 2022-04-19 | $190.38 | $198.93 | $190.38 | $192.82 | $128.55 | 2,040,720 |
| 2022-04-18 | $174.00 | $188.80 | $172.10 | $187.90 | $125.27 | 2,322,600 |
| 2022-04-15 | $169.00 | $178.32 | $162.10 | $176.39 | $117.59 | 3,125,100 |
| 2022-04-14 | $181.00 | $182.51 | $166.21 | $169.00 | $112.67 | 3,091,610 |
| 2022-04-13 | $185.00 | $185.55 | $180.00 | $180.05 | $120.03 | 1,637,540 |
| 2022-04-12 | $189.89 | $194.60 | $182.00 | $186.69 | $124.46 | 1,934,820 |
| 2022-04-11 | $197.10 | $198.10 | $187.17 | $188.50 | $125.67 | 2,003,520 |
| 2022-04-08 | $200.00 | $205.61 | $198.50 | $201.13 | $134.09 | 1,626,140 |
| 2022-04-07 | $200.21 | $204.35 | $197.04 | $201.73 | $134.49 | 1,478,990 |
| 2022-04-06 | $208.00 | $208.49 | $200.88 | $201.38 | $134.25 | 1,740,210 |
| 2022-04-05 | $209.59 | $209.59 | $209.59 | $209.59 | $139.73 | 0 |
| 2022-04-04 | $209.59 | $209.59 | $209.59 | $209.59 | $139.73 | 0 |
| 2022-04-01 | $209.70 | $213.50 | $207.95 | $209.59 | $139.73 | 1,262,100 |
| 2022-03-31 | $214.99 | $214.99 | $206.00 | $209.64 | $139.76 | 1,832,080 |
| 2022-03-30 | $206.00 | $217.41 | $203.89 | $215.00 | $143.33 | 2,352,670 |
| 2022-03-29 | $205.50 | $208.06 | $203.47 | $203.89 | $135.93 | 1,639,550 |
| 2022-03-28 | $203.28 | $209.90 | $200.52 | $203.47 | $135.65 | 2,081,230 |
| 2022-03-25 | $216.16 | $216.29 | $204.00 | $205.50 | $137.00 | 1,964,900 |
| 2022-03-24 | $214.89 | $214.89 | $205.15 | $211.41 | $140.94 | 2,267,210 |
| 2022-03-23 | $212.00 | $219.10 | $206.98 | $214.89 | $143.26 | 2,933,160 |
| 2022-03-22 | $212.53 | $216.50 | $204.00 | $209.70 | $139.80 | 5,694,960 |
| 2022-03-21 | $225.56 | $235.66 | $223.00 | $226.97 | $151.31 | 2,388,410 |
| 2022-03-18 | $225.00 | $229.39 | $215.77 | $225.92 | $150.61 | 2,619,520 |
| 2022-03-17 | $244.44 | $246.90 | $227.06 | $230.00 | $153.33 | 4,315,540 |
| 2022-03-16 | $247.01 | $249.99 | $222.28 | $242.90 | $161.93 | 4,265,510 |
| 2022-03-15 | $228.99 | $246.50 | $226.36 | $240.00 | $160.00 | 3,012,580 |
| 2022-03-14 | $232.79 | $236.99 | $226.80 | $230.98 | $153.99 | 1,661,580 |
| 2022-03-11 | $245.00 | $250.55 | $229.00 | $235.50 | $157.00 | 2,976,590 |
| 2022-03-10 | $248.35 | $257.00 | $244.01 | $249.50 | $166.33 | 3,070,060 |
| 2022-03-09 | $245.01 | $251.90 | $226.08 | $240.52 | $160.35 | 3,239,850 |
| 2022-03-08 | $255.98 | $265.88 | $237.71 | $242.19 | $161.46 | 3,821,040 |
| 2022-03-07 | $246.45 | $257.49 | $243.62 | $251.60 | $167.73 | 2,014,080 |
| 2022-03-04 | $236.00 | $253.89 | $235.82 | $247.40 | $164.93 | 1,778,410 |
| 2022-03-03 | $249.49 | $249.79 | $241.00 | $241.40 | $160.93 | 1,407,210 |
| 2022-03-02 | $257.19 | $257.19 | $240.00 | $249.50 | $166.33 | 2,374,200 |
| 2022-03-01 | $256.79 | $262.00 | $253.01 | $258.29 | $172.19 | 2,976,020 |
| 2022-02-28 | $242.96 | $255.18 | $238.76 | $253.00 | $168.67 | 2,308,560 |
| 2022-02-25 | $249.00 | $253.61 | $240.00 | $242.95 | $161.97 | 1,916,850 |
| 2022-02-24 | $243.30 | $252.00 | $240.35 | $243.52 | $162.35 | 2,374,870 |
| 2022-02-23 | $240.56 | $247.99 | $238.80 | $245.32 | $163.55 | 2,282,790 |
| 2022-02-22 | $225.00 | $242.50 | $224.30 | $240.60 | $160.40 | 2,933,330 |
| 2022-02-21 | $235.77 | $235.78 | $220.09 | $231.00 | $154.00 | 2,754,300 |
| 2022-02-18 | $231.75 | $240.38 | $230.08 | $236.47 | $157.65 | 2,425,440 |
| 2022-02-17 | $215.37 | $239.58 | $215.00 | $235.96 | $157.31 | 3,923,330 |
| 2022-02-16 | $220.00 | $222.38 | $214.46 | $216.56 | $144.37 | 1,861,170 |
| 2022-02-15 | $204.19 | $219.80 | $200.20 | $219.49 | $146.33 | 2,882,860 |
| 2022-02-14 | $201.00 | $206.82 | $198.88 | $201.05 | $134.03 | 1,297,240 |
| 2022-02-11 | $206.14 | $209.30 | $201.63 | $202.30 | $134.87 | 1,655,360 |
| 2022-02-10 | $216.34 | $218.89 | $203.98 | $206.80 | $137.87 | 2,194,130 |
| 2022-02-09 | $213.00 | $219.36 | $210.81 | $217.00 | $144.67 | 2,298,490 |
| 2022-02-08 | $227.36 | $228.00 | $206.20 | $213.00 | $142.00 | 3,534,630 |
| 2022-02-07 | $240.41 | $241.00 | $218.50 | $231.59 | $154.39 | 3,556,540 |
| 2022-02-04 | $234.96 | $234.96 | $234.96 | $234.96 | $156.64 | 0 |
| 2022-02-03 | $234.96 | $234.96 | $234.96 | $234.96 | $156.64 | 0 |
| 2022-02-02 | $234.96 | $234.96 | $234.96 | $234.96 | $156.64 | 0 |
| 2022-02-01 | $234.96 | $234.96 | $234.96 | $234.96 | $156.64 | 0 |
| 2022-01-28 | $246.56 | $250.00 | $226.27 | $234.96 | $156.64 | 3,881,590 |
| 2022-01-27 | $248.88 | $255.99 | $240.00 | $245.76 | $163.84 | 3,652,110 |
| 2022-01-26 | $247.00 | $259.90 | $245.99 | $253.00 | $168.67 | 3,141,390 |
| 2022-01-25 | $249.47 | $252.00 | $240.91 | $242.29 | $161.53 | 2,024,450 |
| 2022-01-24 | $226.00 | $259.87 | $224.00 | $247.99 | $165.33 | 5,438,230 |
| 2022-01-21 | $221.00 | $232.59 | $221.00 | $225.93 | $150.62 | 2,096,400 |
| 2022-01-20 | $216.05 | $227.88 | $214.13 | $221.43 | $147.62 | 2,274,090 |
| 2022-01-19 | $217.15 | $220.00 | $212.00 | $217.90 | $145.27 | 2,159,040 |
| 2022-01-18 | $214.00 | $222.52 | $208.88 | $218.32 | $145.55 | 3,121,050 |
| 2022-01-17 | $210.89 | $223.00 | $210.57 | $211.00 | $140.67 | 3,363,180 |
| 2022-01-14 | $202.73 | $219.87 | $202.73 | $216.55 | $144.37 | 3,411,290 |
| 2022-01-13 | $205.90 | $211.65 | $199.11 | $207.96 | $138.64 | 3,162,120 |
| 2022-01-12 | $197.43 | $209.00 | $192.58 | $207.03 | $138.02 | 3,948,510 |
| 2022-01-11 | $203.98 | $204.97 | $191.88 | $194.66 | $129.77 | 3,051,690 |
| 2022-01-10 | $201.00 | $211.98 | $200.31 | $201.95 | $134.63 | 3,112,640 |
| 2022-01-07 | $207.35 | $209.56 | $189.94 | $206.67 | $137.78 | 5,462,370 |
| 2022-01-06 | $205.45 | $211.50 | $200.55 | $209.56 | $139.71 | 3,103,710 |
| 2022-01-05 | $208.48 | $210.99 | $202.14 | $209.48 | $139.65 | 3,434,240 |
| 2022-01-04 | $230.00 | $230.00 | $206.93 | $207.23 | $138.15 | 4,163,820 |
| 2022-01-03 | $231.55 | $231.55 | $231.55 | $231.55 | $154.37 | 0 |
| 2021-12-31 | $229.00 | $240.22 | $224.06 | $231.55 | $154.37 | 4,732,640 |
| 2021-12-30 | $215.58 | $221.00 | $212.00 | $219.70 | $146.47 | 2,750,300 |
| 2021-12-29 | $213.58 | $217.54 | $210.88 | $213.56 | $142.37 | 2,294,730 |
| 2021-12-28 | $204.68 | $213.00 | $204.60 | $212.50 | $141.67 | 2,305,860 |
| 2021-12-27 | $203.20 | $208.95 | $199.51 | $204.66 | $136.44 | 1,951,270 |
| 2021-12-24 | $213.88 | $213.98 | $203.00 | $204.40 | $136.27 | 2,559,510 |
| 2021-12-23 | $214.00 | $218.00 | $211.13 | $212.37 | $141.58 | 2,678,900 |
| 2021-12-22 | $216.60 | $219.86 | $212.00 | $214.01 | $142.67 | 2,511,010 |
| 2021-12-21 | $218.00 | $221.88 | $209.28 | $215.08 | $143.39 | 3,646,880 |
| 2021-12-20 | $237.93 | $242.99 | $217.62 | $219.71 | $146.47 | 5,413,100 |
| 2021-12-17 | $257.02 | $262.10 | $237.10 | $241.50 | $161.00 | 4,084,430 |
| 2021-12-16 | $257.43 | $265.88 | $254.01 | $261.60 | $174.40 | 2,240,460 |
| 2021-12-15 | $260.97 | $265.57 | $256.00 | $256.95 | $171.30 | 1,940,760 |
| 2021-12-14 | $260.52 | $267.50 | $258.00 | $259.71 | $173.14 | 1,810,160 |
| 2021-12-13 | $266.41 | $267.48 | $260.66 | $262.80 | $175.20 | 2,606,790 |
| 2021-12-10 | $257.00 | $269.80 | $252.00 | $266.00 | $177.33 | 4,223,680 |
| 2021-12-09 | $249.28 | $260.10 | $247.01 | $258.13 | $172.09 | 3,678,240 |
| 2021-12-08 | $244.50 | $255.58 | $243.28 | $251.30 | $167.53 | 4,044,300 |
| 2021-12-07 | $242.01 | $245.88 | $237.00 | $244.80 | $163.20 | 2,234,960 |
| 2021-12-06 | $254.97 | $255.88 | $240.50 | $242.37 | $161.58 | 2,506,020 |
| 2021-12-03 | $251.80 | $251.80 | $251.80 | $251.80 | $167.87 | 2,832,210 |
| 2021-12-02 | $248.89 | $248.89 | $248.89 | $248.89 | $165.93 | 3,197,440 |
| 2021-12-01 | $254.98 | $259.62 | $247.20 | $250.10 | $166.73 | 3,541,130 |
| 2021-11-30 | $262.00 | $264.64 | $245.52 | $254.98 | $169.99 | 6,357,530 |
| 2021-11-29 | $234.00 | $268.00 | $232.80 | $258.20 | $172.13 | 6,759,660 |
| 2021-11-26 | $225.37 | $238.96 | $225.36 | $237.18 | $158.12 | 3,972,060 |
| 2021-11-25 | $236.20 | $236.20 | $225.36 | $225.60 | $150.40 | 4,116,880 |
| 2021-11-24 | $250.98 | $254.88 | $233.50 | $234.90 | $156.60 | 4,765,950 |
| 2021-11-23 | $258.00 | $265.00 | $251.00 | $252.50 | $168.33 | 3,973,780 |
| 2021-11-22 | $245.50 | $259.40 | $245.50 | $254.89 | $169.93 | 4,857,600 |
| 2021-11-19 | $229.81 | $245.00 | $228.20 | $243.00 | $162.00 | 5,218,460 |
| 2021-11-18 | $232.00 | $233.56 | $225.05 | $229.81 | $153.21 | 2,514,400 |
| 2021-11-17 | $229.00 | $231.76 | $225.80 | $229.92 | $153.28 | 3,274,680 |
| 2021-11-16 | $231.04 | $234.39 | $225.00 | $227.56 | $151.71 | 3,256,920 |
| 2021-11-15 | $237.96 | $239.85 | $229.89 | $231.05 | $154.03 | 2,979,270 |
| 2021-11-12 | $237.00 | $242.50 | $234.85 | $239.86 | $159.91 | 3,450,900 |
| 2021-11-11 | $237.00 | $248.30 | $234.51 | $235.11 | $156.74 | 3,728,840 |
| 2021-11-10 | $234.98 | $241.55 | $232.46 | $236.55 | $157.70 | 3,355,030 |
| 2021-11-09 | $256.68 | $261.00 | $239.00 | $240.08 | $160.05 | 5,602,300 |
| 2021-11-08 | $247.38 | $256.69 | $245.31 | $252.00 | $168.00 | 3,535,650 |
| 2021-11-05 | $247.00 | $247.00 | $247.00 | $247.00 | $164.67 | 3,482,330 |
| 2021-11-04 | $246.65 | $252.66 | $245.00 | $247.00 | $164.67 | 4,147,270 |
| 2021-11-03 | $250.02 | $253.80 | $238.02 | $245.00 | $163.33 | 4,625,830 |
| 2021-11-02 | $255.02 | $258.00 | $246.20 | $250.53 | $167.02 | 4,528,500 |
| 2021-11-01 | $273.21 | $274.70 | $254.90 | $261.20 | $174.13 | 5,564,800 |
| 2021-10-29 | $277.80 | $282.47 | $260.59 | $278.79 | $185.86 | 6,988,030 |
| 2021-10-28 | $283.00 | $294.86 | $282.88 | $285.57 | $190.38 | 2,793,080 |
| 2021-10-27 | $288.12 | $304.00 | $284.51 | $287.00 | $191.33 | 4,149,650 |
| 2021-10-26 | $293.35 | $294.80 | $285.00 | $289.22 | $192.81 | 3,540,140 |
| 2021-10-25 | $269.50 | $299.50 | $269.50 | $290.13 | $193.42 | 5,859,900 |
| 2021-10-22 | $266.00 | $271.00 | $255.08 | $271.00 | $180.67 | 4,032,040 |
| 2021-10-21 | $268.97 | $273.96 | $262.00 | $265.17 | $176.78 | 3,400,130 |
| 2021-10-20 | $259.01 | $275.80 | $258.49 | $267.24 | $178.16 | 4,704,680 |
| 2021-10-19 | $273.00 | $277.58 | $256.61 | $261.80 | $174.53 | 5,921,740 |
| 2021-10-18 | $279.99 | $280.00 | $266.89 | $274.98 | $183.32 | 4,120,210 |
| 2021-10-15 | $274.38 | $274.88 | $263.58 | $272.50 | $181.67 | 4,143,520 |
| 2021-10-14 | $257.97 | $280.00 | $256.00 | $273.00 | $182.00 | 5,842,080 |
| 2021-10-13 | $235.46 | $260.98 | $234.00 | $260.00 | $173.33 | 5,623,530 |
| 2021-10-12 | $229.00 | $241.99 | $227.07 | $233.28 | $155.52 | 3,314,110 |
| 2021-10-11 | $236.00 | $245.48 | $227.00 | $229.21 | $152.81 | 3,455,320 |
| 2021-10-08 | $242.00 | $245.50 | $226.20 | $232.20 | $154.80 | 3,525,840 |
| 2021-10-07 | $242.00 | $242.00 | $242.00 | $242.00 | $161.33 | 0 |
| 2021-10-06 | $242.00 | $242.00 | $242.00 | $242.00 | $161.33 | 0 |
| 2021-09-30 | $242.02 | $251.00 | $236.38 | $242.00 | $161.33 | 3,855,660 |
| 2021-09-29 | $226.00 | $245.11 | $225.00 | $241.30 | $160.87 | 5,137,540 |
| 2021-09-28 | $231.20 | $243.88 | $228.50 | $232.70 | $155.13 | 4,039,270 |
| 2021-09-27 | $225.00 | $238.18 | $217.04 | $235.50 | $157.00 | 6,895,800 |
| 2021-09-24 | $199.00 | $229.66 | $193.81 | $223.19 | $148.79 | 7,679,940 |
| 2021-09-23 | $198.64 | $205.05 | $194.00 | $199.70 | $133.13 | 3,537,390 |
| 2021-09-22 | $196.47 | $201.83 | $193.03 | $196.00 | $130.67 | 2,536,150 |
| 2021-09-21 | $196.38 | $196.38 | $196.38 | $196.38 | $130.92 | 0 |
| 2021-09-20 | $196.38 | $196.38 | $196.38 | $196.38 | $130.92 | 0 |
| 2021-09-17 | $200.00 | $200.98 | $189.50 | $196.38 | $130.92 | 3,713,720 |
| 2021-09-16 | $212.90 | $214.36 | $196.66 | $199.00 | $132.67 | 4,677,270 |
| 2021-09-15 | $216.00 | $220.50 | $208.66 | $212.80 | $141.87 | 4,109,300 |
| 2021-09-14 | $205.63 | $214.99 | $203.59 | $212.00 | $141.33 | 4,259,990 |
| 2021-09-13 | $224.45 | $225.00 | $200.66 | $205.22 | $136.48 | 6,163,880 |
| 2021-09-10 | $219.00 | $230.99 | $211.12 | $223.79 | $148.83 | 5,669,560 |
| 2021-09-09 | $214.21 | $219.88 | $206.00 | $216.13 | $143.73 | 5,046,860 |
| 2021-09-08 | $231.10 | $237.95 | $213.00 | $213.50 | $141.99 | 5,884,990 |
| 2021-09-07 | $225.28 | $232.25 | $222.00 | $229.09 | $152.35 | 3,688,400 |
| 2021-09-06 | $225.00 | $227.50 | $213.94 | $226.87 | $150.88 | 4,850,070 |
| 2021-09-03 | $232.00 | $243.00 | $220.00 | $224.99 | $149.63 | 5,286,060 |
| 2021-09-02 | $240.34 | $249.00 | $227.77 | $235.83 | $156.84 | 6,303,630 |
| 2021-09-01 | $270.00 | $275.00 | $238.50 | $245.87 | $163.51 | 6,616,960 |
| 2021-08-31 | $283.37 | $285.60 | $271.00 | $275.00 | $182.88 | 3,647,090 |
| 2021-08-30 | $263.00 | $295.10 | $260.30 | $287.57 | $191.24 | 5,173,180 |
| 2021-08-27 | $272.78 | $283.01 | $262.00 | $270.56 | $179.93 | 4,323,030 |
| 2021-08-26 | $288.00 | $305.00 | $275.50 | $277.01 | $184.22 | 4,505,470 |
| 2021-08-25 | $265.00 | $295.50 | $265.00 | $288.99 | $192.19 | 5,542,600 |
| 2021-08-24 | $263.91 | $278.50 | $258.00 | $269.25 | $179.06 | 4,915,260 |
| 2021-08-23 | $252.96 | $266.98 | $248.99 | $262.50 | $174.57 | 5,000,960 |
| 2021-08-20 | $247.00 | $259.98 | $245.76 | $252.58 | $167.97 | 4,166,760 |
| 2021-08-19 | $246.00 | $255.20 | $237.50 | $248.99 | $165.59 | 5,298,880 |
| 2021-08-18 | $256.08 | $267.98 | $242.10 | $250.59 | $166.65 | 5,071,520 |
| 2021-08-17 | $260.49 | $272.99 | $256.08 | $262.35 | $174.47 | 5,145,360 |
| 2021-08-16 | $248.00 | $267.50 | $245.20 | $257.80 | $171.45 | 4,973,600 |
| 2021-08-13 | $261.00 | $270.55 | $251.00 | $253.88 | $168.84 | 5,779,610 |
| 2021-08-12 | $278.00 | $280.82 | $262.18 | $271.70 | $180.69 | 4,643,200 |
| 2021-08-11 | $273.01 | $289.50 | $270.00 | $276.90 | $184.15 | 5,405,050 |
| 2021-08-10 | $293.90 | $318.88 | $269.83 | $284.21 | $189.01 | 7,915,680 |
| 2021-08-09 | $285.00 | $309.88 | $270.00 | $300.99 | $200.17 | 5,977,970 |
| 2021-08-06 | $260.00 | $300.00 | $256.50 | $291.38 | $193.78 | 6,696,940 |
| 2021-08-05 | $260.00 | $268.99 | $246.00 | $264.00 | $175.57 | 5,483,650 |
| 2021-08-04 | $245.00 | $265.99 | $240.10 | $261.80 | $174.11 | 6,541,970 |
| 2021-08-03 | $278.00 | $278.00 | $235.00 | $243.95 | $162.24 | 11,194,870 |
| 2021-08-02 | $300.35 | $318.00 | $278.05 | $290.49 | $193.19 | 6,225,940 |
| 2021-07-30 | $295.00 | $350.00 | $295.00 | $307.15 | $204.27 | 6,405,710 |
| 2021-07-29 | $265.01 | $301.50 | $261.08 | $300.01 | $199.52 | 7,044,900 |
| 2021-07-28 | $228.89 | $266.00 | $222.60 | $261.02 | $173.59 | 6,324,930 |
| 2021-07-27 | $276.09 | $277.00 | $235.00 | $235.95 | $156.92 | 6,765,410 |
| 2021-07-26 | $259.60 | $279.00 | $245.00 | $275.09 | $182.94 | 4,688,570 |
| 2021-07-23 | $250.00 | $270.60 | $245.89 | $258.97 | $172.22 | 4,402,680 |
| 2021-07-22 | $218.00 | $262.80 | $216.23 | $260.87 | $173.49 | 6,264,630 |
| 2021-07-21 | $209.18 | $221.00 | $207.00 | $219.00 | $145.64 | 4,361,400 |
| 2021-07-20 | $194.70 | $207.34 | $194.50 | $203.10 | $135.07 | 3,653,050 |
| 2021-07-19 | $201.05 | $211.97 | $191.64 | $194.00 | $129.02 | 4,096,360 |
| 2021-07-16 | $206.79 | $213.98 | $203.76 | $204.00 | $135.67 | 3,322,230 |
| 2021-07-15 | $190.00 | $209.50 | $190.00 | $209.00 | $138.99 | 4,943,810 |
| 2021-07-14 | $192.00 | $201.88 | $190.21 | $194.92 | $129.63 | 3,424,530 |
| 2021-07-13 | $198.00 | $218.99 | $194.00 | $195.71 | $130.15 | 5,948,590 |
| 2021-07-12 | $198.00 | $202.99 | $191.01 | $201.20 | $133.81 | 4,058,130 |
| 2021-07-09 | $194.92 | $195.41 | $182.51 | $192.75 | $128.19 | 5,530,090 |
| 2021-07-08 | $196.00 | $202.00 | $191.00 | $196.80 | $130.88 | 5,829,700 |
| 2021-07-07 | $168.08 | $202.88 | $166.02 | $194.00 | $129.02 | 6,564,430 |
| 2021-07-06 | $177.00 | $178.60 | $169.51 | $173.55 | $115.42 | 4,131,560 |
| 2021-07-05 | $172.40 | $177.76 | $169.43 | $176.00 | $117.05 | 3,765,400 |
| 2021-07-02 | $178.01 | $182.69 | $171.00 | $173.80 | $115.58 | 4,955,750 |
| 2021-07-01 | $179.60 | $196.66 | $175.00 | $185.17 | $123.14 | 4,982,070 |
| 2021-06-30 | $176.88 | $192.00 | $165.23 | $180.60 | $120.11 | 5,356,860 |
| 2021-06-29 | $275.00 | $302.49 | $274.39 | $300.70 | $117.63 | 3,437,670 |
| 2021-06-28 | $262.05 | $279.79 | $259.67 | $273.70 | $107.07 | 2,417,490 |
| 2021-06-25 | $256.10 | $273.19 | $254.00 | $261.73 | $102.39 | 2,910,210 |
| 2021-06-24 | $273.10 | $278.23 | $252.30 | $259.29 | $101.43 | 3,791,370 |
| 2021-06-23 | $251.09 | $262.54 | $248.00 | $254.34 | $99.50 | 2,143,810 |
| 2021-06-22 | $254.84 | $260.10 | $242.10 | $250.32 | $97.92 | 2,316,060 |
| 2021-06-21 | $231.50 | $260.55 | $227.11 | $250.10 | $97.84 | 2,842,360 |
| 2021-06-18 | $227.67 | $238.00 | $227.07 | $233.70 | $91.42 | 2,619,120 |
| 2021-06-17 | $219.10 | $229.50 | $217.00 | $227.07 | $88.83 | 2,304,750 |
| 2021-06-16 | $235.80 | $236.35 | $213.88 | $214.16 | $83.78 | 2,936,610 |
| 2021-06-15 | $234.00 | $241.80 | $229.18 | $234.88 | $91.88 | 2,882,870 |
| 2021-06-14 | $232.47 | $232.47 | $232.47 | $232.47 | $90.94 | 0 |
| 2021-06-11 | $228.69 | $235.87 | $222.80 | $232.47 | $90.94 | 5,086,880 |
| 2021-06-10 | $195.03 | $230.21 | $195.03 | $227.00 | $88.80 | 4,291,170 |
| 2021-06-09 | $188.01 | $193.45 | $184.50 | $192.87 | $75.45 | 1,328,670 |
| 2021-06-08 | $183.20 | $191.60 | $182.02 | $186.86 | $73.10 | 1,494,050 |
| 2021-06-07 | $188.25 | $189.95 | $178.00 | $183.02 | $71.60 | 1,956,780 |
| 2021-06-04 | $186.75 | $191.36 | $181.85 | $191.00 | $74.72 | 1,767,110 |
| 2021-06-03 | $195.53 | $197.80 | $182.00 | $187.24 | $73.25 | 2,423,660 |
| 2021-06-02 | $213.88 | $216.40 | $195.48 | $196.55 | $76.89 | 1,636,230 |
| 2021-06-01 | $213.99 | $218.78 | $205.19 | $211.83 | $82.87 | 1,499,680 |
| 2021-05-31 | $199.20 | $218.00 | $198.00 | $217.00 | $84.89 | 1,810,200 |
| 2021-05-28 | $197.05 | $208.30 | $197.05 | $202.20 | $79.10 | 1,661,290 |
| 2021-05-27 | $194.76 | $201.28 | $192.88 | $196.62 | $76.92 | 1,244,070 |
| 2021-05-26 | $200.37 | $202.21 | $192.20 | $194.98 | $76.28 | 1,550,480 |
| 2021-05-25 | $199.00 | $203.50 | $198.12 | $201.38 | $78.78 | 1,271,920 |
| 2021-05-24 | $208.07 | $209.00 | $192.00 | $203.17 | $79.48 | 1,701,180 |
| 2021-05-21 | $205.00 | $217.00 | $200.60 | $209.43 | $81.93 | 2,388,800 |
| 2021-05-20 | $195.00 | $204.89 | $193.78 | $199.11 | $77.89 | 1,822,330 |
| 2021-05-19 | $187.00 | $199.50 | $184.90 | $198.00 | $77.46 | 1,915,150 |
| 2021-05-18 | $184.26 | $191.05 | $183.28 | $187.99 | $73.54 | 1,572,710 |
| 2021-05-17 | $180.00 | $191.32 | $180.00 | $188.29 | $73.66 | 2,399,810 |
| 2021-05-14 | $183.26 | $184.80 | $170.00 | $180.00 | $70.42 | 1,908,300 |
| 2021-05-13 | $179.46 | $184.00 | $177.01 | $180.89 | $70.76 | 1,516,420 |
| 2021-05-12 | $174.69 | $185.53 | $174.69 | $183.18 | $71.66 | 2,117,600 |
| 2021-05-11 | $176.99 | $179.79 | $171.00 | $174.68 | $68.33 | 1,449,660 |
| 2021-05-10 | $189.27 | $189.89 | $178.56 | $179.99 | $70.41 | 2,427,790 |
| 2021-05-07 | $193.74 | $198.26 | $185.26 | $188.27 | $73.65 | 2,011,140 |
| 2021-05-06 | $204.00 | $205.00 | $193.00 | $196.80 | $76.99 | 2,841,220 |
| 2021-05-05 | $205.91 | $205.91 | $205.91 | $205.91 | $80.55 | 0 |
| 2021-05-04 | $205.91 | $205.91 | $205.91 | $205.91 | $80.55 | 0 |
| 2021-04-30 | $201.48 | $215.00 | $200.00 | $205.91 | $80.55 | 2,632,480 |
| 2021-04-29 | $196.00 | $204.46 | $192.44 | $201.63 | $78.88 | 2,335,340 |
| 2021-04-28 | $191.20 | $200.70 | $185.60 | $196.65 | $76.93 | 2,641,900 |
| 2021-04-27 | $185.19 | $194.00 | $183.01 | $187.34 | $73.29 | 3,271,250 |
| 2021-04-26 | $164.00 | $193.06 | $164.00 | $183.72 | $71.87 | 4,683,900 |
| 2021-04-23 | $153.50 | $162.03 | $153.50 | $160.88 | $62.94 | 2,235,380 |
| 2021-04-22 | $159.88 | $161.00 | $148.00 | $154.69 | $60.51 | 2,098,980 |
| 2021-04-21 | $155.32 | $160.00 | $149.31 | $154.75 | $60.54 | 1,905,260 |
| 2021-04-20 | $149.01 | $162.30 | $147.88 | $155.30 | $60.75 | 3,412,680 |
| 2021-04-19 | $138.23 | $150.60 | $138.23 | $149.95 | $58.66 | 2,281,350 |
| 2021-04-16 | $139.05 | $142.51 | $134.50 | $141.22 | $55.24 | 2,494,800 |
| 2021-04-15 | $137.00 | $141.78 | $135.00 | $140.30 | $54.88 | 1,671,810 |
| 2021-04-14 | $137.11 | $146.60 | $136.23 | $139.37 | $54.52 | 2,409,110 |
| 2021-04-13 | $136.29 | $139.99 | $134.68 | $135.80 | $53.12 | 1,942,160 |
| 2021-04-12 | $140.01 | $141.50 | $134.48 | $136.70 | $53.48 | 1,558,750 |
| 2021-04-09 | $148.17 | $149.93 | $138.23 | $139.58 | $54.60 | 2,404,490 |
| 2021-04-08 | $153.05 | $155.09 | $148.88 | $150.00 | $58.68 | 1,498,330 |
| 2021-04-07 | $161.72 | $163.59 | $149.35 | $152.50 | $59.66 | 2,416,130 |
| 2021-04-06 | $159.51 | $169.65 | $158.00 | $162.93 | $63.74 | 1,900,290 |
| 2021-04-05 | $160.00 | $160.00 | $160.00 | $160.00 | $62.59 | 0 |
| 2021-04-02 | $159.34 | $164.90 | $157.16 | $160.00 | $62.59 | 2,443,380 |
| 2021-04-01 | $152.38 | $166.00 | $152.00 | $163.30 | $63.88 | 2,337,560 |
| 2021-03-31 | $157.00 | $157.96 | $147.24 | $151.21 | $59.15 | 3,438,160 |
| 2021-03-30 | $138.00 | $163.97 | $136.30 | $157.97 | $61.80 | 4,493,480 |
| 2021-03-29 | $140.90 | $140.90 | $132.00 | $136.64 | $53.45 | 2,024,090 |
| 2021-03-26 | $130.98 | $142.68 | $130.98 | $139.48 | $54.56 | 1,529,820 |
| 2021-03-25 | $126.69 | $133.88 | $126.69 | $130.84 | $51.18 | 855,510 |
| 2021-03-24 | $132.23 | $134.76 | $127.34 | $129.26 | $50.57 | 1,100,930 |
| 2021-03-23 | $136.90 | $136.90 | $129.61 | $132.85 | $51.97 | 1,254,970 |
| 2021-03-22 | $133.00 | $137.14 | $131.78 | $135.15 | $52.87 | 1,066,070 |
| 2021-03-19 | $134.78 | $138.28 | $130.11 | $133.82 | $52.35 | 2,018,260 |
| 2021-03-18 | $137.10 | $140.50 | $135.75 | $139.52 | $54.58 | 1,297,690 |
| 2021-03-17 | $138.68 | $139.50 | $131.51 | $138.43 | $54.15 | 1,675,540 |
| 2021-03-16 | $139.00 | $141.10 | $134.18 | $135.84 | $53.14 | 2,187,800 |
| 2021-03-15 | $147.99 | $148.30 | $132.10 | $133.74 | $52.32 | 2,663,150 |
| 2021-03-12 | $148.33 | $153.50 | $143.00 | $148.98 | $58.28 | 2,271,270 |
| 2021-03-11 | $143.14 | $147.19 | $139.00 | $147.03 | $57.52 | 1,885,220 |
| 2021-03-10 | $139.85 | $142.99 | $136.53 | $140.23 | $54.86 | 1,828,400 |
| 2021-03-09 | $142.05 | $142.05 | $130.46 | $133.85 | $52.36 | 2,100,090 |
| 2021-03-08 | $155.00 | $156.00 | $139.51 | $139.95 | $54.75 | 2,631,220 |
| 2021-03-05 | $154.65 | $163.00 | $153.08 | $154.10 | $60.28 | 2,000,480 |
| 2021-03-04 | $165.56 | $165.56 | $150.20 | $154.79 | $60.55 | 2,846,720 |
| 2021-03-03 | $164.01 | $168.98 | $162.13 | $167.50 | $65.53 | 1,164,480 |
| 2021-03-02 | $171.98 | $171.98 | $160.10 | $166.33 | $65.07 | 1,493,030 |
| 2021-03-01 | $169.15 | $174.59 | $165.12 | $169.41 | $66.27 | 1,394,220 |
| 2021-02-26 | $168.10 | $172.96 | $163.34 | $164.92 | $64.52 | 1,229,770 |
| 2021-02-25 | $179.49 | $182.46 | $171.20 | $172.47 | $67.47 | 1,350,450 |
| 2021-02-24 | $179.40 | $185.25 | $173.29 | $175.10 | $68.50 | 1,813,960 |
| 2021-02-23 | $188.13 | $192.00 | $177.78 | $180.80 | $70.73 | 2,046,590 |
| 2021-02-22 | $205.80 | $205.80 | $190.18 | $190.25 | $74.43 | 1,865,230 |
| 2021-02-19 | $192.56 | $205.88 | $190.39 | $204.00 | $79.80 | 2,317,000 |
| 2021-02-18 | $221.00 | $221.00 | $190.00 | $191.16 | $74.78 | 2,839,620 |
| 2021-02-17 | $215.05 | $215.05 | $215.05 | $215.05 | $84.13 | 0 |
| 2021-02-16 | $215.05 | $215.05 | $215.05 | $215.05 | $84.13 | 0 |
| 2021-02-15 | $215.05 | $215.05 | $215.05 | $215.05 | $84.13 | 0 |
| 2021-02-12 | $215.05 | $215.05 | $215.05 | $215.05 | $84.13 | 0 |
| 2021-02-11 | $215.05 | $215.05 | $215.05 | $215.05 | $84.13 | 0 |
| 2021-02-10 | $204.99 | $218.66 | $204.77 | $215.05 | $84.13 | 1,911,450 |
| 2021-02-09 | $203.90 | $209.88 | $198.00 | $204.99 | $80.19 | 2,416,880 |
| 2021-02-08 | $215.00 | $217.00 | $177.00 | $211.20 | $82.62 | 3,678,270 |
| 2021-02-05 | $209.01 | $227.50 | $207.01 | $219.00 | $85.67 | 2,152,650 |
| 2021-02-04 | $203.81 | $217.89 | $203.00 | $210.93 | $82.52 | 1,754,820 |
| 2021-02-03 | $209.87 | $221.19 | $208.00 | $208.05 | $81.39 | 1,972,340 |
| 2021-02-02 | $206.26 | $212.00 | $194.06 | $206.72 | $80.87 | 2,377,080 |
| 2021-02-01 | $211.01 | $222.00 | $203.66 | $206.26 | $80.69 | 2,625,150 |
| 2021-01-29 | $201.91 | $220.98 | $201.91 | $209.52 | $81.96 | 2,628,960 |
| 2021-01-28 | $194.00 | $212.00 | $190.63 | $199.00 | $77.85 | 2,249,130 |
| 2021-01-27 | $194.90 | $204.68 | $183.00 | $202.28 | $79.13 | 2,200,790 |
| 2021-01-26 | $192.91 | $201.99 | $189.12 | $195.01 | $76.29 | 1,929,650 |
| 2021-01-25 | $185.49 | $204.80 | $185.00 | $198.61 | $77.70 | 2,881,140 |
| 2021-01-22 | $174.88 | $189.00 | $174.00 | $184.70 | $72.25 | 2,201,290 |
| 2021-01-21 | $170.00 | $175.00 | $166.00 | $173.80 | $67.99 | 2,025,360 |
| 2021-01-20 | $153.69 | $169.96 | $153.00 | $169.96 | $66.49 | 2,197,040 |
| 2021-01-19 | $153.30 | $159.00 | $152.50 | $153.64 | $60.10 | 1,274,910 |
| 2021-01-18 | $148.00 | $155.02 | $142.01 | $152.95 | $59.83 | 1,301,580 |
| 2021-01-15 | $144.00 | $149.70 | $141.49 | $147.76 | $57.80 | 1,304,550 |
| 2021-01-14 | $145.00 | $147.67 | $136.04 | $145.13 | $56.77 | 2,089,730 |
| 2021-01-13 | $148.44 | $150.50 | $142.99 | $146.95 | $57.49 | 1,981,220 |
| 2021-01-12 | $143.01 | $150.89 | $142.70 | $147.56 | $57.73 | 2,087,790 |
| 2021-01-11 | $155.00 | $155.14 | $139.80 | $143.29 | $56.05 | 2,544,950 |
| 2021-01-08 | $166.00 | $166.00 | $152.01 | $156.78 | $61.33 | 2,555,880 |
| 2021-01-07 | $152.70 | $168.00 | $152.70 | $167.10 | $65.37 | 3,579,510 |
| 2021-01-06 | $147.79 | $154.20 | $144.01 | $152.36 | $59.60 | 2,313,060 |
| 2021-01-05 | $146.48 | $148.98 | $142.02 | $147.98 | $57.89 | 2,392,080 |
| 2021-01-04 | $146.23 | $157.50 | $145.28 | $150.50 | $58.88 | 3,471,700 |
| 2021-01-01 | $149.00 | $149.00 | $149.00 | $149.00 | $58.29 | 0 |
| 2020-12-31 | $145.04 | $151.99 | $142.41 | $149.00 | $58.29 | 2,518,780 |
| 2020-12-30 | $140.01 | $145.50 | $140.01 | $142.45 | $55.73 | 2,421,930 |
| 2020-12-29 | $156.49 | $157.00 | $138.50 | $139.53 | $54.58 | 2,683,350 |
| 2020-12-28 | $161.50 | $161.50 | $151.00 | $157.89 | $61.77 | 2,138,270 |
| 2020-12-25 | $151.92 | $167.30 | $150.03 | $162.50 | $63.57 | 2,841,450 |
| 2020-12-24 | $157.08 | $158.00 | $146.66 | $152.14 | $59.52 | 2,684,270 |
| 2020-12-23 | $146.00 | $166.66 | $144.49 | $159.77 | $62.50 | 3,334,230 |
| 2020-12-22 | $142.45 | $147.92 | $141.69 | $142.80 | $55.86 | 1,743,210 |
| 2020-12-21 | $142.15 | $148.00 | $141.57 | $144.62 | $56.57 | 1,970,670 |
| 2020-12-18 | $140.00 | $147.87 | $137.75 | $139.82 | $54.70 | 1,986,960 |
| 2020-12-17 | $137.73 | $141.98 | $136.88 | $140.01 | $54.77 | 1,765,760 |
| 2020-12-16 | $142.00 | $143.90 | $134.81 | $140.15 | $54.83 | 2,481,660 |
| 2020-12-15 | $138.70 | $145.88 | $135.02 | $142.65 | $55.80 | 2,864,270 |
| 2020-12-14 | $138.00 | $141.40 | $134.02 | $139.00 | $54.38 | 2,670,370 |
| 2020-12-11 | $133.00 | $138.00 | $130.29 | $136.00 | $53.20 | 2,767,060 |
| 2020-12-10 | $123.00 | $138.92 | $119.00 | $134.33 | $52.55 | 4,026,080 |
| 2020-12-09 | $117.14 | $127.00 | $117.00 | $120.80 | $47.26 | 3,301,350 |
| 2020-12-08 | $105.00 | $122.03 | $104.60 | $117.30 | $45.89 | 4,320,170 |
| 2020-12-07 | $106.01 | $109.95 | $105.00 | $105.76 | $41.37 | 1,553,490 |
| 2020-12-04 | $106.57 | $110.22 | $104.60 | $105.63 | $41.32 | 1,631,240 |
| 2020-12-03 | $106.85 | $110.30 | $105.17 | $108.26 | $42.35 | 1,240,540 |
| 2020-12-02 | $110.00 | $110.00 | $102.50 | $107.01 | $41.86 | 1,649,850 |
| 2020-12-01 | $103.61 | $112.50 | $103.61 | $108.66 | $42.51 | 1,422,540 |
| 2020-11-30 | $106.12 | $106.77 | $103.20 | $104.69 | $40.95 | 1,281,080 |
| 2020-11-27 | $107.08 | $108.99 | $105.05 | $106.05 | $41.49 | 875,990 |
| 2020-11-26 | $112.42 | $114.47 | $107.00 | $107.09 | $41.89 | 1,367,830 |
| 2020-11-25 | $115.99 | $118.40 | $113.30 | $113.34 | $44.34 | 1,478,130 |
| 2020-11-24 | $115.35 | $116.14 | $113.10 | $115.43 | $45.16 | 1,658,710 |
| 2020-11-23 | $108.30 | $117.19 | $106.29 | $115.40 | $45.14 | 2,246,880 |
| 2020-11-20 | $107.02 | $109.30 | $104.80 | $108.35 | $42.39 | 1,653,200 |
| 2020-11-19 | $105.62 | $108.02 | $102.13 | $106.65 | $41.72 | 1,464,960 |
| 2020-11-18 | $103.77 | $107.91 | $102.00 | $104.59 | $40.92 | 1,095,500 |
| 2020-11-17 | $110.00 | $110.61 | $102.00 | $104.35 | $40.82 | 1,741,190 |
| 2020-11-16 | $113.01 | $113.43 | $107.35 | $110.75 | $43.33 | 1,125,620 |
| 2020-11-13 | $115.01 | $115.41 | $111.51 | $113.16 | $44.27 | 1,263,120 |
| 2020-11-12 | $114.00 | $116.23 | $111.22 | $115.61 | $45.23 | 1,358,080 |
| 2020-11-11 | $116.88 | $119.90 | $112.69 | $113.49 | $44.40 | 1,703,960 |
| 2020-11-10 | $115.00 | $124.80 | $111.73 | $117.40 | $45.93 | 2,861,700 |
| 2020-11-09 | $116.00 | $117.58 | $112.21 | $114.79 | $44.91 | 1,803,740 |
| 2020-11-06 | $122.98 | $124.56 | $112.00 | $115.06 | $45.01 | 2,195,740 |
| 2020-11-05 | $117.72 | $124.50 | $117.72 | $121.00 | $47.33 | 2,194,580 |
| 2020-11-04 | $122.74 | $125.00 | $112.80 | $116.00 | $45.38 | 3,241,470 |
| 2020-11-03 | $127.41 | $128.50 | $120.18 | $123.25 | $48.22 | 2,014,360 |
| 2020-11-02 | $122.40 | $130.56 | $122.40 | $128.06 | $50.10 | 2,637,770 |
| 2020-10-30 | $127.76 | $131.50 | $124.00 | $124.05 | $48.53 | 2,337,560 |
| 2020-10-29 | $122.50 | $129.70 | $121.01 | $123.40 | $48.27 | 2,968,070 |
| 2020-10-28 | $116.31 | $128.76 | $116.31 | $125.90 | $49.25 | 3,016,300 |
| 2020-10-27 | $116.01 | $117.23 | $113.00 | $116.26 | $45.48 | 1,399,800 |
| 2020-10-26 | $110.49 | $117.38 | $106.41 | $115.18 | $45.06 | 2,184,130 |
| 2020-10-23 | $120.00 | $120.19 | $108.00 | $112.00 | $43.81 | 2,482,610 |
| 2020-10-22 | $116.08 | $121.49 | $113.89 | $117.87 | $46.11 | 2,123,610 |
| 2020-10-21 | $117.01 | $124.50 | $112.80 | $121.88 | $47.68 | 4,127,630 |
| 2020-10-20 | $116.66 | $118.18 | $113.10 | $116.56 | $45.60 | 1,849,940 |
| 2020-10-19 | $124.00 | $124.50 | $114.84 | $115.40 | $45.14 | 1,714,440 |
| 2020-10-16 | $123.01 | $126.77 | $119.26 | $121.32 | $47.46 | 1,754,880 |
| 2020-10-15 | $128.89 | $128.90 | $120.00 | $121.89 | $47.68 | 2,324,990 |
| 2020-10-14 | $126.28 | $131.01 | $124.26 | $127.99 | $50.07 | 2,115,470 |
| 2020-10-13 | $133.00 | $133.00 | $124.98 | $131.00 | $51.25 | 2,072,140 |
| 2020-10-12 | $135.91 | $136.00 | $128.50 | $132.30 | $51.76 | 2,630,670 |
| 2020-10-09 | $130.00 | $141.46 | $128.12 | $134.68 | $52.69 | 2,915,520 |
| 2020-10-08 | $118.03 | $118.03 | $118.03 | $118.03 | $46.17 | 0 |
| 2020-10-07 | $118.03 | $118.03 | $118.03 | $118.03 | $46.17 | 0 |
| 2020-10-06 | $118.03 | $118.03 | $118.03 | $118.03 | $46.17 | 0 |
| 2020-10-05 | $118.03 | $118.03 | $118.03 | $118.03 | $46.17 | 0 |
| 2020-10-02 | $118.03 | $118.03 | $118.03 | $118.03 | $46.17 | 0 |
| 2020-10-01 | $118.03 | $118.03 | $118.03 | $118.03 | $46.17 | 0 |
| 2020-09-30 | $106.09 | $123.90 | $105.65 | $118.03 | $46.17 | 2,753,220 |
| 2020-09-29 | $107.01 | $111.00 | $106.00 | $107.03 | $41.87 | 1,238,510 |
| 2020-09-28 | $109.44 | $111.49 | $104.00 | $107.45 | $42.03 | 1,704,690 |
| 2020-09-25 | $111.31 | $112.73 | $107.30 | $108.90 | $42.60 | 1,328,730 |
| 2020-09-24 | $113.00 | $114.73 | $110.00 | $110.51 | $43.23 | 1,577,340 |
| 2020-09-23 | $112.21 | $119.00 | $108.00 | $115.90 | $45.34 | 2,848,390 |
| 2020-09-22 | $116.96 | $117.99 | $108.02 | $108.52 | $42.45 | 2,324,540 |
| 2020-09-21 | $119.00 | $119.31 | $114.13 | $117.00 | $45.77 | 1,387,530 |
| 2020-09-18 | $115.11 | $119.10 | $111.50 | $117.00 | $45.77 | 1,902,040 |
| 2020-09-17 | $108.98 | $119.56 | $107.88 | $116.50 | $45.57 | 3,503,510 |
| 2020-09-16 | $102.82 | $112.96 | $101.01 | $111.83 | $43.75 | 3,826,480 |
| 2020-09-15 | $106.53 | $106.86 | $102.31 | $103.74 | $40.19 | 2,160,360 |
| 2020-09-14 | $105.01 | $111.50 | $103.21 | $105.35 | $40.81 | 3,936,500 |
| 2020-09-11 | $85.00 | $102.66 | $83.11 | $102.66 | $39.77 | 3,451,390 |
| 2020-09-10 | $82.52 | $87.80 | $82.52 | $85.55 | $33.14 | 1,944,070 |
| 2020-09-09 | $87.49 | $89.20 | $83.81 | $85.16 | $32.99 | 2,426,420 |
| 2020-09-08 | $91.20 | $92.89 | $87.00 | $87.89 | $34.05 | 1,713,330 |
| 2020-09-07 | $98.49 | $99.30 | $91.00 | $91.19 | $35.33 | 1,481,410 |
| 2020-09-04 | $95.54 | $98.93 | $93.08 | $97.35 | $37.72 | 964,820 |
| 2020-09-03 | $99.47 | $100.80 | $96.40 | $97.40 | $37.73 | 1,149,460 |
| 2020-09-02 | $98.83 | $103.80 | $96.88 | $100.50 | $38.94 | 1,661,100 |
| 2020-09-01 | $96.00 | $99.99 | $94.00 | $98.80 | $38.28 | 1,495,580 |
| 2020-08-31 | $97.90 | $98.59 | $94.90 | $95.41 | $36.96 | 1,153,700 |
| 2020-08-28 | $94.00 | $97.49 | $93.52 | $96.59 | $37.42 | 1,259,940 |
| 2020-08-27 | $94.79 | $96.79 | $88.89 | $96.01 | $37.20 | 2,038,440 |
| 2020-08-26 | $102.53 | $103.50 | $94.84 | $95.12 | $36.85 | 2,286,390 |
| 2020-08-25 | $100.00 | $105.00 | $98.77 | $101.22 | $39.21 | 1,530,780 |
| 2020-08-24 | $97.00 | $100.52 | $95.10 | $100.00 | $38.74 | 2,542,800 |
| 2020-08-21 | $99.61 | $101.75 | $96.67 | $99.60 | $38.59 | 1,459,620 |
| 2020-08-20 | $97.69 | $100.00 | $95.38 | $96.88 | $37.53 | 1,273,680 |
| 2020-08-19 | $102.99 | $102.99 | $95.10 | $97.99 | $37.96 | 1,987,630 |
| 2020-08-18 | $102.01 | $106.46 | $101.00 | $101.88 | $39.47 | 1,713,950 |
| 2020-08-17 | $94.66 | $104.48 | $94.50 | $102.00 | $39.52 | 2,669,750 |
| 2020-08-14 | $104.68 | $106.50 | $96.90 | $96.90 | $37.54 | 3,064,370 |
| 2020-08-13 | $102.00 | $110.00 | $100.02 | $107.67 | $41.71 | 2,472,030 |
| 2020-08-12 | $105.00 | $106.72 | $97.80 | $102.00 | $39.52 | 2,623,180 |
| 2020-08-11 | $112.00 | $114.10 | $102.50 | $108.00 | $41.84 | 3,852,680 |
| 2020-08-10 | $105.00 | $116.01 | $103.20 | $113.50 | $43.97 | 2,562,870 |
| 2020-08-07 | $101.99 | $109.90 | $92.13 | $108.09 | $41.88 | 2,791,830 |
| 2020-08-06 | $98.80 | $102.50 | $96.00 | $102.37 | $39.66 | 2,180,650 |
| 2020-08-05 | $93.50 | $99.90 | $92.82 | $98.18 | $38.04 | 2,544,740 |
| 2020-08-04 | $91.00 | $94.24 | $87.08 | $93.49 | $36.22 | 2,836,940 |
| 2020-08-03 | $89.10 | $93.99 | $86.08 | $90.97 | $35.24 | 2,672,110 |
| 2020-07-31 | $88.10 | $91.12 | $86.30 | $88.28 | $34.20 | 3,116,850 |
| 2020-07-30 | $85.00 | $90.79 | $83.84 | $88.84 | $34.42 | 4,027,990 |
| 2020-07-29 | $75.46 | $82.56 | $74.14 | $82.56 | $31.99 | 3,993,270 |
| 2020-07-28 | $76.01 | $78.23 | $73.89 | $75.05 | $29.08 | 2,254,730 |
| 2020-07-27 | $74.06 | $78.98 | $73.01 | $74.80 | $28.98 | 2,695,440 |
| 2020-07-24 | $81.09 | $81.25 | $73.25 | $73.84 | $28.61 | 3,585,530 |
| 2020-07-23 | $78.15 | $81.88 | $77.81 | $81.39 | $31.53 | 2,633,370 |
| 2020-07-22 | $79.49 | $81.50 | $77.63 | $79.74 | $30.89 | 1,898,570 |
| 2020-07-21 | $75.50 | $80.50 | $73.57 | $79.50 | $30.80 | 2,876,170 |
| 2020-07-20 | $74.00 | $75.80 | $72.20 | $75.72 | $29.34 | 2,873,870 |
| 2020-07-17 | $69.60 | $74.26 | $68.51 | $72.11 | $27.94 | 2,773,970 |
| 2020-07-16 | $78.83 | $79.50 | $70.38 | $70.38 | $27.27 | 3,493,530 |
| 2020-07-15 | $81.50 | $82.80 | $76.66 | $78.20 | $30.30 | 3,518,710 |
| 2020-07-14 | $76.59 | $83.51 | $76.13 | $81.85 | $31.71 | 3,423,640 |
| 2020-07-13 | $78.00 | $80.42 | $75.00 | $77.68 | $30.09 | 4,207,650 |
| 2020-07-10 | $69.22 | $78.62 | $69.20 | $78.62 | $30.46 | 5,100,670 |
| 2020-07-09 | $69.31 | $73.50 | $68.76 | $71.47 | $27.69 | 4,147,630 |
| 2020-07-08 | $67.06 | $69.80 | $65.20 | $69.56 | $26.95 | 3,193,170 |
| 2020-07-07 | $65.72 | $68.92 | $64.58 | $67.60 | $26.19 | 3,738,990 |
| 2020-07-06 | $64.00 | $69.55 | $62.89 | $65.99 | $25.57 | 4,342,940 |
| 2020-07-03 | $68.20 | $68.80 | $63.00 | $65.25 | $25.28 | 4,115,180 |
| 2020-07-02 | $65.18 | $70.00 | $64.61 | $69.60 | $26.96 | 3,643,970 |
| 2020-07-01 | $63.59 | $66.60 | $63.50 | $65.23 | $25.27 | 2,798,160 |
| 2020-06-30 | $64.64 | $65.50 | $63.61 | $64.09 | $24.83 | 3,312,940 |
| 2020-06-29 | $62.05 | $65.80 | $61.38 | $64.85 | $25.12 | 3,317,720 |
| 2020-06-26 | $61.20 | $61.20 | $61.20 | $61.20 | $23.71 | 0 |
| 2020-06-25 | $61.20 | $61.20 | $61.20 | $61.20 | $23.71 | 0 |
| 2020-06-24 | $59.00 | $62.66 | $58.30 | $61.20 | $23.71 | 3,677,430 |
| 2020-06-23 | $58.63 | $59.75 | $56.55 | $59.60 | $23.09 | 3,793,570 |
| 2020-06-22 | $58.02 | $60.98 | $57.04 | $57.55 | $22.30 | 4,056,490 |
| 2020-06-19 | $57.00 | $58.58 | $56.09 | $57.13 | $22.13 | 3,516,510 |
| 2020-06-18 | $57.50 | $58.87 | $55.81 | $56.40 | $21.85 | 4,674,080 |
| 2020-06-17 | $55.85 | $58.87 | $54.55 | $58.87 | $22.81 | 7,569,300 |
| 2020-06-16 | $49.98 | $53.52 | $49.60 | $53.52 | $20.73 | 3,643,090 |
| 2020-06-15 | $49.63 | $50.48 | $48.40 | $48.65 | $18.85 | 2,858,850 |
| 2020-06-12 | $48.70 | $51.22 | $48.51 | $50.16 | $19.43 | 2,675,320 |
| 2020-06-11 | $51.25 | $53.36 | $49.65 | $50.53 | $19.58 | 3,607,320 |
| 2020-06-10 | $51.71 | $52.16 | $49.40 | $50.80 | $19.68 | 2,434,330 |
| 2020-06-09 | $50.23 | $51.38 | $50.08 | $51.30 | $19.87 | 2,532,590 |
| 2020-06-08 | $52.44 | $52.85 | $49.70 | $50.90 | $19.72 | 3,519,880 |
| 2020-06-05 | $50.91 | $51.80 | $49.60 | $51.60 | $19.99 | 3,303,670 |
| 2020-06-04 | $50.65 | $51.50 | $49.61 | $50.24 | $19.46 | 3,685,900 |
| 2020-06-03 | $49.25 | $51.65 | $48.21 | $49.55 | $19.20 | 5,382,510 |
| 2020-06-02 | $47.36 | $49.98 | $47.00 | $48.91 | $18.95 | 8,120,160 |
| 2020-06-01 | $41.51 | $45.55 | $41.51 | $45.55 | $17.65 | 5,364,700 |
| 2020-05-29 | $40.62 | $41.82 | $40.62 | $41.41 | $16.04 | 2,145,680 |
| 2020-05-28 | $42.01 | $42.80 | $40.40 | $41.58 | $16.11 | 4,181,320 |
| 2020-05-27 | $43.11 | $44.96 | $42.37 | $42.40 | $16.43 | 6,340,480 |
| 2020-05-26 | $41.54 | $43.58 | $40.70 | $43.05 | $16.68 | 4,702,570 |
| 2020-05-25 | $41.48 | $43.25 | $40.51 | $42.42 | $16.43 | 3,498,420 |
| 2020-05-22 | $40.62 | $43.29 | $40.38 | $41.15 | $15.94 | 3,547,850 |
| 2020-05-21 | $41.14 | $41.69 | $40.36 | $40.95 | $15.86 | 2,696,450 |
| 2020-05-20 | $42.01 | $43.80 | $41.08 | $41.37 | $16.03 | 3,583,930 |
| 2020-05-19 | $43.42 | $45.00 | $41.76 | $42.49 | $16.46 | 4,271,130 |
| 2020-05-18 | $42.21 | $46.21 | $42.21 | $43.00 | $16.66 | 6,540,320 |
| 2020-05-15 | $43.81 | $44.49 | $42.00 | $42.18 | $16.34 | 3,963,720 |
| 2020-05-14 | $74.08 | $76.28 | $73.98 | $74.27 | $16.92 | 1,979,410 |
| 2020-05-13 | $74.79 | $76.18 | $73.38 | $75.00 | $17.09 | 1,805,920 |
| 2020-05-12 | $73.80 | $75.39 | $73.06 | $74.80 | $17.05 | 1,950,700 |
| 2020-05-11 | $72.88 | $75.49 | $72.00 | $74.61 | $17.00 | 2,613,440 |
| 2020-05-08 | $73.60 | $73.94 | $70.01 | $71.67 | $16.33 | 3,111,340 |
| 2020-05-07 | $69.21 | $72.86 | $68.42 | $71.63 | $16.32 | 2,935,370 |
| 2020-05-06 | $66.00 | $69.61 | $65.80 | $69.18 | $15.76 | 3,033,300 |
| 2020-05-05 | $67.65 | $67.65 | $67.65 | $67.65 | $15.42 | 0 |
| 2020-05-04 | $67.65 | $67.65 | $67.65 | $67.65 | $15.42 | 0 |
| 2020-05-01 | $67.65 | $67.65 | $67.65 | $67.65 | $15.42 | 0 |
| 2020-04-30 | $63.89 | $68.78 | $62.04 | $67.65 | $15.42 | 3,939,800 |
| 2020-04-29 | $59.25 | $63.66 | $58.60 | $62.99 | $14.35 | 2,720,350 |
| 2020-04-28 | $58.54 | $60.57 | $55.55 | $59.72 | $13.61 | 1,797,500 |
| 2020-04-27 | $58.67 | $59.30 | $57.68 | $58.99 | $13.44 | 1,081,340 |
| 2020-04-24 | $60.00 | $60.88 | $58.03 | $58.36 | $13.30 | 1,646,560 |
| 2020-04-23 | $64.70 | $64.70 | $59.11 | $60.07 | $13.69 | 3,176,070 |
| 2020-04-22 | $66.28 | $66.37 | $63.25 | $64.70 | $14.74 | 2,947,800 |
| 2020-04-21 | $66.25 | $67.14 | $64.51 | $67.14 | $15.30 | 2,342,430 |
| 2020-04-20 | $67.00 | $67.25 | $64.89 | $67.04 | $15.28 | 2,511,970 |
| 2020-04-17 | $64.48 | $68.86 | $64.30 | $66.80 | $15.22 | 3,903,670 |
| 2020-04-16 | $62.51 | $63.80 | $62.11 | $63.37 | $14.44 | 1,720,320 |
| 2020-04-15 | $64.70 | $65.44 | $62.60 | $62.60 | $14.27 | 2,259,830 |
| 2020-04-14 | $64.69 | $65.19 | $63.21 | $64.93 | $14.80 | 1,827,400 |
| 2020-04-13 | $64.02 | $65.53 | $62.10 | $64.12 | $14.61 | 2,180,400 |
| 2020-04-10 | $68.02 | $68.49 | $63.22 | $64.15 | $14.62 | 3,185,430 |
| 2020-04-09 | $67.37 | $68.85 | $65.00 | $68.50 | $15.61 | 3,365,540 |
| 2020-04-08 | $71.50 | $71.79 | $66.28 | $66.71 | $15.20 | 5,310,290 |
| 2020-04-07 | $72.26 | $74.99 | $70.50 | $73.64 | $16.78 | 4,631,610 |
| 2020-04-06 | $71.94 | $71.94 | $71.94 | $71.94 | $16.39 | 0 |
| 2020-04-03 | $71.02 | $74.69 | $69.12 | $71.94 | $16.39 | 5,125,000 |
| 2020-04-02 | $65.99 | $71.70 | $64.10 | $71.70 | $16.34 | 5,496,570 |
| 2020-04-01 | $66.02 | $68.67 | $65.10 | $65.18 | $14.85 | 4,542,550 |
| 2020-03-31 | $63.88 | $68.86 | $62.58 | $68.80 | $15.68 | 6,381,260 |
| 2020-03-30 | $62.00 | $63.20 | $58.66 | $62.60 | $14.27 | 5,385,060 |
| 2020-03-27 | $62.47 | $66.50 | $60.50 | $64.00 | $14.58 | 8,130,710 |
| 2020-03-26 | $60.78 | $60.78 | $60.78 | $60.78 | $13.85 | 1,633,320 |
| 2020-03-25 | $55.25 | $55.25 | $55.25 | $55.25 | $12.59 | 345,000 |
| 2020-03-24 | $51.50 | $51.50 | $47.81 | $50.23 | $11.45 | 2,223,900 |
| 2020-03-23 | $53.48 | $53.48 | $49.49 | $49.49 | $11.28 | 3,022,740 |
| 2020-03-20 | $56.27 | $59.00 | $54.12 | $54.99 | $12.53 | 1,905,950 |
| 2020-03-19 | $54.44 | $55.83 | $52.32 | $54.12 | $12.33 | 1,530,720 |
| 2020-03-18 | $53.26 | $57.33 | $52.88 | $53.19 | $12.12 | 2,083,250 |
| 2020-03-17 | $56.60 | $57.49 | $51.02 | $53.09 | $12.10 | 2,955,600 |
| 2020-03-16 | $64.38 | $64.51 | $56.69 | $56.69 | $12.92 | 2,592,000 |
| 2020-03-13 | $58.03 | $64.88 | $57.84 | $62.99 | $14.35 | 1,313,900 |
| 2020-03-12 | $65.40 | $65.40 | $61.76 | $62.68 | $14.28 | 1,454,300 |
| 2020-03-11 | $66.80 | $69.95 | $65.31 | $65.95 | $15.03 | 1,675,050 |
| 2020-03-10 | $62.11 | $67.60 | $61.61 | $67.00 | $15.27 | 1,788,350 |
| 2020-03-09 | $65.00 | $67.10 | $62.00 | $63.79 | $14.54 | 1,406,980 |
| 2020-03-06 | $66.66 | $68.50 | $64.81 | $66.91 | $15.25 | 1,318,300 |
| 2020-03-05 | $67.98 | $68.18 | $65.02 | $66.80 | $15.22 | 1,264,550 |
| 2020-03-04 | $67.00 | $67.00 | $64.33 | $66.36 | $15.12 | 1,584,680 |
| 2020-03-03 | $68.00 | $69.77 | $66.28 | $67.71 | $15.43 | 2,097,010 |
| 2020-03-02 | $67.89 | $67.89 | $62.80 | $66.54 | $15.16 | 2,107,200 |
| 2020-02-28 | $68.00 | $70.53 | $63.97 | $64.70 | $14.74 | 2,907,920 |
| 2020-02-27 | $70.99 | $75.53 | $68.39 | $71.08 | $16.20 | 2,838,350 |
| 2020-02-26 | $77.00 | $79.00 | $72.54 | $72.54 | $16.53 | 3,072,340 |
| 2020-02-25 | $80.90 | $85.30 | $79.10 | $80.60 | $18.37 | 3,030,810 |
| 2020-02-24 | $79.15 | $85.42 | $77.00 | $84.10 | $19.16 | 3,781,850 |
| 2020-02-21 | $80.00 | $85.15 | $74.00 | $79.00 | $18.00 | 4,507,420 |
| 2020-02-20 | $76.01 | $81.68 | $73.51 | $81.68 | $18.61 | 5,394,940 |
| 2020-02-19 | $77.00 | $77.21 | $72.00 | $74.25 | $16.92 | 6,011,670 |
| 2020-02-18 | $67.63 | $70.19 | $67.63 | $70.19 | $16.00 | 1,847,930 |
| 2020-02-17 | $61.00 | $65.49 | $61.00 | $63.81 | $14.54 | 2,477,420 |
| 2020-02-14 | $61.30 | $63.96 | $58.60 | $61.40 | $13.99 | 2,941,140 |
| 2020-02-13 | $63.00 | $67.68 | $62.00 | $62.00 | $14.13 | 4,994,930 |
| 2020-02-12 | $59.50 | $61.60 | $57.61 | $61.60 | $14.04 | 2,886,400 |
| 2020-02-11 | $57.31 | $58.50 | $55.60 | $56.00 | $12.76 | 2,342,870 |
| 2020-02-10 | $57.61 | $60.00 | $56.00 | $57.31 | $13.06 | 3,252,820 |
| 2020-02-07 | $53.12 | $55.54 | $52.01 | $54.75 | $12.48 | 2,570,970 |
| 2020-02-06 | $47.70 | $52.80 | $47.70 | $52.38 | $11.94 | 2,508,550 |
| 2020-02-05 | $46.99 | $51.00 | $46.99 | $48.40 | $11.03 | 1,936,030 |
| 2020-02-04 | $41.00 | $47.98 | $41.00 | $47.50 | $10.82 | 2,205,480 |
| 2020-02-03 | $45.23 | $45.23 | $45.23 | $45.23 | $10.31 | 201,500 |
| 2020-01-31 | $50.25 | $50.25 | $50.25 | $50.25 | $11.45 | 0 |
| 2020-01-30 | $50.25 | $50.25 | $50.25 | $50.25 | $11.45 | 0 |
| 2020-01-29 | $50.25 | $50.25 | $50.25 | $50.25 | $11.45 | 0 |
| 2020-01-28 | $50.25 | $50.25 | $50.25 | $50.25 | $11.45 | 0 |
| 2020-01-27 | $50.25 | $50.25 | $50.25 | $50.25 | $11.45 | 0 |
| 2020-01-24 | $50.25 | $50.25 | $50.25 | $50.25 | $11.45 | 0 |
| 2020-01-23 | $49.99 | $53.72 | $48.01 | $50.25 | $11.45 | 2,297,790 |
| 2020-01-22 | $48.90 | $50.25 | $47.54 | $50.25 | $11.45 | 1,621,870 |
| 2020-01-21 | $49.57 | $50.10 | $48.70 | $49.20 | $11.21 | 1,105,100 |
| 2020-01-20 | $48.91 | $49.56 | $47.02 | $49.56 | $11.29 | 1,715,700 |
| 2020-01-17 | $48.02 | $49.66 | $48.02 | $49.25 | $11.22 | 1,312,120 |
| 2020-01-16 | $48.15 | $48.94 | $47.59 | $48.48 | $11.05 | 1,036,300 |
| 2020-01-15 | $47.23 | $49.87 | $47.23 | $48.57 | $11.07 | 1,553,300 |
| 2020-01-14 | $49.50 | $50.33 | $48.21 | $48.55 | $11.06 | 1,976,600 |
| 2020-01-13 | $49.28 | $50.41 | $48.03 | $49.63 | $11.31 | 2,780,630 |
| 2020-01-10 | $47.70 | $51.44 | $47.05 | $49.06 | $11.18 | 4,680,130 |
| 2020-01-09 | $44.00 | $46.88 | $44.00 | $46.88 | $10.68 | 3,619,660 |
| 2020-01-08 | $42.29 | $43.39 | $42.03 | $42.62 | $9.71 | 1,451,580 |
| 2020-01-07 | $41.94 | $43.20 | $41.75 | $42.29 | $9.64 | 1,137,530 |
| 2020-01-06 | $42.38 | $42.89 | $41.56 | $42.16 | $9.61 | 1,541,680 |
| 2020-01-03 | $43.89 | $43.89 | $42.21 | $42.65 | $9.72 | 1,555,650 |
| 2020-01-02 | $41.60 | $43.50 | $41.50 | $43.36 | $9.88 | 2,219,680 |
| 2020-01-01 | $41.53 | $41.53 | $41.53 | $41.53 | $9.46 | 0 |
| 2019-12-31 | $42.20 | $42.80 | $41.03 | $41.53 | $9.46 | 2,065,300 |
| 2019-12-30 | $40.91 | $42.82 | $40.25 | $42.60 | $9.71 | 2,852,460 |
| 2019-12-27 | $39.52 | $41.65 | $39.50 | $40.57 | $9.25 | 3,148,730 |
| 2019-12-26 | $38.44 | $39.59 | $38.44 | $39.55 | $9.01 | 1,966,680 |
| 2019-12-25 | $38.55 | $38.66 | $37.71 | $38.30 | $8.73 | 1,303,050 |
| 2019-12-24 | $36.68 | $39.23 | $36.33 | $38.60 | $8.80 | 2,249,180 |
| 2019-12-23 | $36.73 | $36.96 | $36.15 | $36.32 | $8.28 | 630,150 |
| 2019-12-20 | $37.00 | $37.10 | $36.57 | $36.89 | $8.41 | 736,200 |
| 2019-12-19 | $36.65 | $37.08 | $36.50 | $36.78 | $8.38 | 612,150 |
| 2019-12-18 | $36.20 | $36.97 | $36.20 | $36.64 | $8.35 | 802,900 |
| 2019-12-17 | $36.10 | $36.55 | $36.06 | $36.26 | $8.26 | 656,320 |
| 2019-12-16 | $35.46 | $36.47 | $35.43 | $36.21 | $8.25 | 697,460 |
| 2019-12-13 | $35.25 | $35.35 | $35.01 | $35.34 | $8.05 | 321,400 |
| 2019-12-12 | $35.25 | $35.34 | $34.94 | $34.97 | $7.97 | 276,900 |
| 2019-12-11 | $35.45 | $35.54 | $35.21 | $35.26 | $8.04 | 239,700 |
| 2019-12-10 | $35.20 | $35.48 | $35.20 | $35.45 | $8.08 | 273,500 |
| 2019-12-09 | $35.58 | $35.70 | $35.19 | $35.39 | $8.06 | 345,150 |
| 2019-12-06 | $35.51 | $35.75 | $35.33 | $35.58 | $8.11 | 282,600 |
| 2019-12-05 | $35.10 | $35.62 | $35.10 | $35.59 | $8.11 | 343,410 |
| 2019-12-04 | $34.99 | $35.39 | $34.91 | $35.27 | $8.04 | 179,560 |
| 2019-12-03 | $35.00 | $35.48 | $34.72 | $35.26 | $8.04 | 220,700 |
| 2019-12-02 | $35.40 | $35.76 | $35.14 | $35.24 | $8.03 | 222,500 |
| 2019-11-29 | $35.09 | $35.46 | $34.91 | $35.40 | $8.07 | 235,500 |
| 2019-11-28 | $35.15 | $35.23 | $34.97 | $34.98 | $7.97 | 282,400 |
| 2019-11-27 | $35.46 | $35.56 | $35.07 | $35.08 | $7.99 | 319,050 |
| 2019-11-26 | $35.76 | $35.97 | $35.50 | $35.51 | $8.09 | 236,900 |
| 2019-11-25 | $36.01 | $36.45 | $35.68 | $35.76 | $8.15 | 370,120 |
| 2019-11-22 | $36.31 | $36.82 | $36.12 | $36.26 | $8.26 | 370,000 |
| 2019-11-21 | $36.53 | $36.53 | $36.17 | $36.31 | $8.27 | 318,200 |
| 2019-11-20 | $36.60 | $36.86 | $36.43 | $36.52 | $8.32 | 541,200 |
| 2019-11-19 | $36.29 | $36.66 | $36.15 | $36.60 | $8.34 | 442,000 |
| 2019-11-18 | $36.11 | $36.32 | $35.91 | $36.32 | $8.28 | 338,300 |
| 2019-11-15 | $36.68 | $37.00 | $36.28 | $36.29 | $8.27 | 502,400 |
| 2019-11-14 | $37.06 | $37.35 | $36.78 | $36.93 | $8.42 | 401,800 |
| 2019-11-13 | $36.61 | $37.18 | $36.61 | $37.05 | $8.44 | 403,000 |
| 2019-11-12 | $36.55 | $36.91 | $36.17 | $36.90 | $8.41 | 333,100 |
| 2019-11-11 | $36.78 | $37.43 | $36.40 | $36.66 | $8.35 | 438,900 |
| 2019-11-08 | $37.56 | $37.56 | $36.88 | $37.12 | $8.46 | 488,720 |
| 2019-11-07 | $36.39 | $38.00 | $36.35 | $37.13 | $8.46 | 520,500 |
| 2019-11-06 | $36.84 | $36.84 | $36.20 | $36.36 | $8.29 | 274,400 |
| 2019-11-05 | $37.31 | $37.31 | $36.30 | $36.60 | $8.34 | 444,000 |
| 2019-11-04 | $36.31 | $37.40 | $36.31 | $37.24 | $8.49 | 507,300 |
| 2019-11-01 | $35.85 | $36.44 | $35.78 | $36.38 | $8.29 | 258,370 |
| 2019-10-31 | $36.38 | $36.70 | $35.78 | $35.85 | $8.17 | 347,100 |
| 2019-10-30 | $37.07 | $37.20 | $36.12 | $36.44 | $8.30 | 444,600 |
| 2019-10-29 | $37.74 | $37.78 | $37.00 | $37.09 | $8.45 | 463,770 |
| 2019-10-28 | $36.92 | $37.65 | $36.68 | $37.56 | $8.56 | 455,200 |
| 2019-10-25 | $36.99 | $37.05 | $36.62 | $36.91 | $8.41 | 339,520 |
| 2019-10-24 | $36.23 | $37.19 | $36.21 | $36.49 | $8.32 | 280,900 |
| 2019-10-23 | $36.58 | $36.69 | $36.20 | $36.30 | $8.27 | 256,000 |
| 2019-10-22 | $36.37 | $36.65 | $36.19 | $36.49 | $8.32 | 228,150 |
| 2019-10-21 | $37.42 | $37.42 | $35.01 | $36.30 | $8.27 | 516,480 |
| 2019-10-18 | $37.30 | $37.60 | $37.10 | $37.16 | $8.47 | 280,800 |
| 2019-10-17 | $37.40 | $37.66 | $37.12 | $37.30 | $8.50 | 387,600 |
| 2019-10-16 | $38.25 | $38.25 | $37.35 | $37.44 | $8.53 | 646,630 |
| 2019-10-15 | $37.67 | $38.28 | $37.37 | $38.17 | $8.70 | 851,100 |
| 2019-10-14 | $37.31 | $37.86 | $37.31 | $37.78 | $8.61 | 677,400 |
| 2019-10-11 | $37.90 | $37.98 | $37.12 | $37.12 | $8.46 | 621,100 |
| 2019-10-10 | $38.00 | $38.00 | $37.62 | $37.79 | $8.61 | 661,500 |
| 2019-10-09 | $38.50 | $38.95 | $38.05 | $38.88 | $8.63 | 610,300 |
| 2019-10-08 | $38.63 | $39.18 | $38.50 | $38.61 | $8.57 | 588,520 |
| 2019-10-07 | $38.59 | $38.59 | $38.59 | $38.59 | $8.57 | 0 |
| 2019-10-04 | $38.59 | $38.59 | $38.59 | $38.59 | $8.57 | 0 |
| 2019-10-03 | $38.59 | $38.59 | $38.59 | $38.59 | $8.57 | 0 |
| 2019-10-02 | $38.59 | $38.59 | $38.59 | $38.59 | $8.57 | 0 |
| 2019-10-01 | $38.59 | $38.59 | $38.59 | $38.59 | $8.57 | 0 |
| 2019-09-30 | $39.70 | $40.08 | $38.31 | $38.59 | $8.57 | 1,058,660 |
| 2019-09-27 | $40.88 | $41.28 | $39.51 | $40.09 | $8.90 | 1,770,250 |
| 2019-09-26 | $40.67 | $41.90 | $40.22 | $41.23 | $9.15 | 2,165,120 |
| 2019-09-25 | $40.40 | $40.75 | $39.89 | $39.89 | $8.86 | 842,510 |
| 2019-09-24 | $40.86 | $41.30 | $40.62 | $40.76 | $9.05 | 643,600 |
| 2019-09-23 | $40.79 | $40.97 | $40.22 | $40.82 | $9.06 | 723,400 |
| 2019-09-20 | $41.73 | $41.80 | $40.68 | $40.80 | $9.06 | 1,099,830 |
| 2019-09-19 | $40.82 | $41.70 | $40.76 | $41.46 | $9.20 | 1,320,600 |
| 2019-09-18 | $40.01 | $40.95 | $39.51 | $40.84 | $9.07 | 1,163,330 |
| 2019-09-17 | $40.60 | $40.79 | $39.01 | $39.85 | $8.85 | 1,352,280 |
| 2019-09-16 | $41.50 | $42.02 | $40.73 | $40.79 | $9.06 | 1,409,100 |
| 2019-09-13 | $41.22 | $41.22 | $41.22 | $41.22 | $9.15 | 0 |
| 2019-09-12 | $40.60 | $41.28 | $40.23 | $41.22 | $9.15 | 1,173,210 |
| 2019-09-11 | $40.17 | $40.85 | $40.10 | $40.63 | $9.02 | 1,204,610 |
| 2019-09-10 | $39.97 | $40.60 | $39.61 | $40.17 | $8.92 | 1,201,460 |
| 2019-09-09 | $39.72 | $40.45 | $39.63 | $39.97 | $8.87 | 1,392,560 |
| 2019-09-06 | $38.90 | $39.49 | $38.69 | $39.48 | $8.76 | 1,221,070 |
| 2019-09-05 | $39.26 | $39.59 | $38.90 | $38.93 | $8.64 | 1,736,240 |
| 2019-09-04 | $38.42 | $39.39 | $38.21 | $39.21 | $8.70 | 1,444,370 |
| 2019-09-03 | $38.63 | $38.63 | $38.12 | $38.51 | $8.55 | 1,015,760 |
| 2019-09-02 | $37.28 | $38.66 | $37.28 | $38.65 | $8.58 | 1,513,760 |
| 2019-08-30 | $38.20 | $38.20 | $37.08 | $37.08 | $8.23 | 932,720 |
| 2019-08-29 | $38.37 | $38.45 | $37.71 | $37.96 | $8.43 | 1,035,650 |
| 2019-08-28 | $37.80 | $38.92 | $37.51 | $37.90 | $8.41 | 1,609,340 |
| 2019-08-27 | $36.58 | $37.22 | $36.50 | $37.10 | $8.24 | 684,600 |
| 2019-08-26 | $35.90 | $36.55 | $35.70 | $36.32 | $8.06 | 419,000 |
| 2019-08-23 | $37.50 | $37.57 | $36.90 | $36.96 | $8.21 | 768,980 |
| 2019-08-22 | $38.64 | $38.97 | $37.33 | $37.72 | $8.37 | 1,523,190 |
| 2019-08-21 | $37.11 | $39.20 | $36.88 | $38.64 | $8.58 | 1,909,600 |
| 2019-08-20 | $36.78 | $37.45 | $36.66 | $37.24 | $8.27 | 937,690 |
| 2019-08-19 | $36.25 | $36.90 | $36.05 | $36.80 | $8.17 | 714,500 |
| 2019-08-16 | $36.11 | $36.37 | $35.86 | $35.97 | $7.99 | 600,400 |
| 2019-08-15 | $35.46 | $36.20 | $35.00 | $36.03 | $8.00 | 785,950 |
| 2019-08-14 | $37.05 | $37.05 | $36.33 | $36.41 | $8.08 | 596,030 |
| 2019-08-13 | $37.45 | $37.45 | $36.06 | $36.24 | $8.05 | 934,800 |
| 2019-08-12 | $37.68 | $38.20 | $37.16 | $37.56 | $8.34 | 933,800 |
| 2019-08-09 | $38.96 | $39.50 | $37.58 | $37.68 | $8.37 | 1,474,020 |
| 2019-08-08 | $37.82 | $39.69 | $37.48 | $39.15 | $8.69 | 2,195,690 |
| 2019-08-07 | $37.06 | $38.11 | $36.82 | $37.88 | $8.41 | 1,401,320 |
| 2019-08-06 | $36.58 | $36.99 | $35.02 | $36.90 | $8.19 | 1,204,750 |
| 2019-08-05 | $36.90 | $37.35 | $36.86 | $37.30 | $8.28 | 798,340 |
| 2019-08-02 | $36.61 | $36.98 | $36.15 | $36.93 | $8.20 | 764,760 |
| 2019-08-01 | $36.58 | $37.44 | $36.57 | $37.28 | $8.28 | 496,100 |
| 2019-07-31 | $37.40 | $37.43 | $36.68 | $37.07 | $8.23 | 656,010 |
| 2019-07-30 | $37.91 | $38.14 | $37.45 | $37.62 | $8.35 | 571,000 |
| 2019-07-29 | $37.40 | $37.62 | $37.10 | $37.44 | $8.31 | 475,610 |
| 2019-07-26 | $37.30 | $37.74 | $37.24 | $37.51 | $8.33 | 541,550 |
| 2019-07-25 | $37.50 | $37.88 | $37.26 | $37.43 | $8.31 | 561,440 |
| 2019-07-24 | $37.05 | $37.93 | $36.86 | $37.38 | $8.30 | 575,100 |
| 2019-07-23 | $36.26 | $36.99 | $36.10 | $36.84 | $8.18 | 588,000 |
| 2019-07-22 | $38.76 | $38.96 | $35.98 | $36.09 | $8.01 | 931,000 |
| 2019-07-19 | $38.89 | $39.20 | $38.00 | $38.64 | $8.58 | 508,700 |
| 2019-07-18 | $40.07 | $40.07 | $38.70 | $38.77 | $8.61 | 967,110 |
| 2019-07-17 | $40.19 | $40.32 | $39.60 | $40.08 | $8.90 | 770,820 |
| 2019-07-16 | $40.12 | $40.37 | $39.91 | $40.19 | $8.92 | 638,000 |
| 2019-07-15 | $41.00 | $41.00 | $39.32 | $40.12 | $8.91 | 1,302,200 |
| 2019-07-12 | $42.27 | $42.49 | $41.95 | $42.20 | $9.37 | 366,100 |
| 2019-07-11 | $42.19 | $42.33 | $41.68 | $41.95 | $9.31 | 476,900 |
| 2019-07-10 | $42.93 | $42.93 | $41.86 | $41.91 | $9.30 | 554,000 |
| 2019-07-09 | $42.35 | $42.98 | $42.04 | $42.92 | $9.53 | 702,200 |
| 2019-07-08 | $45.07 | $45.07 | $42.49 | $42.51 | $9.44 | 1,606,250 |
| 2019-07-05 | $43.05 | $45.39 | $43.05 | $45.16 | $10.03 | 1,713,460 |
| 2019-07-04 | $43.28 | $43.79 | $43.00 | $43.52 | $9.66 | 625,950 |
| 2019-07-03 | $44.45 | $44.45 | $43.14 | $43.20 | $9.59 | 859,860 |
| 2019-07-02 | $43.96 | $45.18 | $43.93 | $44.47 | $9.87 | 1,053,680 |
| 2019-07-01 | $44.00 | $44.65 | $43.48 | $44.35 | $9.85 | 1,285,090 |
| 2019-06-28 | $44.00 | $44.44 | $42.65 | $43.06 | $9.56 | 1,190,910 |
| 2019-06-27 | $45.27 | $45.38 | $44.47 | $44.47 | $9.87 | 1,025,800 |
| 2019-06-26 | $44.97 | $44.98 | $43.91 | $44.80 | $9.95 | 1,166,200 |
| 2019-06-25 | $46.38 | $46.40 | $44.66 | $44.66 | $9.91 | 1,228,930 |
| 2019-06-24 | $46.20 | $46.60 | $44.60 | $45.70 | $10.15 | 1,560,000 |
| 2019-06-21 | $44.82 | $46.10 | $44.82 | $45.79 | $10.17 | 1,868,100 |
| 2019-06-20 | $44.60 | $45.30 | $44.20 | $44.96 | $9.98 | 1,438,650 |
| 2019-06-19 | $45.80 | $46.30 | $44.70 | $45.08 | $10.01 | 1,991,650 |
| 2019-06-18 | $42.46 | $44.72 | $42.46 | $44.72 | $9.93 | 1,960,050 |
| 2019-06-17 | $42.30 | $43.03 | $41.88 | $42.46 | $9.43 | 706,200 |
| 2019-06-14 | $44.90 | $44.95 | $42.47 | $42.50 | $9.44 | 1,559,340 |
| 2019-06-13 | $44.16 | $45.28 | $43.36 | $44.85 | $9.96 | 1,617,900 |
| 2019-06-12 | $45.66 | $45.66 | $44.11 | $44.24 | $9.82 | 1,566,410 |
| 2019-06-11 | $42.41 | $45.30 | $42.41 | $45.30 | $10.06 | 1,747,060 |
| 2019-06-10 | $43.38 | $43.59 | $42.28 | $42.78 | $9.50 | 1,064,430 |
| 2019-06-07 | $42.98 | $42.98 | $42.98 | $42.98 | $9.54 | 0 |
| 2019-06-06 | $45.66 | $45.70 | $42.07 | $42.98 | $9.54 | 1,962,240 |
| 2019-06-05 | $46.24 | $47.80 | $46.22 | $46.22 | $10.26 | 2,264,360 |
| 2019-06-04 | $46.98 | $47.43 | $45.36 | $46.10 | $10.23 | 2,472,070 |
| 2019-06-03 | $50.80 | $51.86 | $47.53 | $48.62 | $10.79 | 4,784,370 |
| 2019-05-31 | $47.12 | $49.39 | $47.10 | $49.39 | $10.96 | 2,887,740 |
| 2019-05-30 | $42.66 | $44.95 | $42.38 | $44.90 | $9.97 | 1,624,350 |
| 2019-05-29 | $42.50 | $43.86 | $42.24 | $43.32 | $9.62 | 1,217,230 |
| 2019-05-28 | $42.95 | $43.56 | $42.49 | $42.63 | $9.46 | 941,530 |
| 2019-05-27 | $42.27 | $43.00 | $41.68 | $43.00 | $9.55 | 1,007,960 |
| 2019-05-24 | $41.66 | $42.55 | $41.50 | $41.98 | $9.32 | 793,210 |
| 2019-05-23 | $43.40 | $43.40 | $41.40 | $41.46 | $9.20 | 1,143,660 |
| 2019-05-22 | $44.17 | $44.24 | $43.18 | $43.42 | $9.64 | 852,050 |
| 2019-05-21 | $43.30 | $44.59 | $43.30 | $43.99 | $9.77 | 910,830 |
| 2019-05-20 | $44.88 | $45.00 | $42.75 | $43.58 | $9.68 | 1,029,740 |
| 2019-05-17 | $47.50 | $48.04 | $44.51 | $44.74 | $9.93 | 1,931,940 |
| 2019-05-16 | $46.69 | $48.55 | $46.20 | $48.08 | $10.67 | 2,651,910 |
| 2019-05-15 | $44.99 | $46.30 | $44.99 | $46.18 | $10.25 | 1,464,180 |
| 2019-05-14 | $44.80 | $45.50 | $44.59 | $44.89 | $9.97 | 1,000,690 |
| 2019-05-13 | $45.87 | $46.37 | $45.30 | $45.65 | $10.13 | 1,043,100 |
| 2019-05-10 | $46.30 | $46.78 | $44.48 | $46.53 | $10.33 | 1,829,780 |
| 2019-05-09 | $45.60 | $46.88 | $45.21 | $45.65 | $10.13 | 1,331,190 |
| 2019-05-08 | $44.88 | $47.00 | $44.54 | $46.00 | $10.21 | 1,716,830 |
| 2019-05-07 | $44.94 | $46.00 | $44.18 | $45.97 | $10.21 | 1,751,000 |
| 2019-05-06 | $44.24 | $46.00 | $42.95 | $44.08 | $9.79 | 1,584,280 |
| 2019-05-03 | $47.65 | $47.65 | $47.65 | $47.65 | $10.58 | 0 |
| 2019-05-02 | $47.65 | $47.65 | $47.65 | $47.65 | $10.58 | 0 |
| 2019-05-01 | $47.65 | $47.65 | $47.65 | $47.65 | $10.58 | 0 |
| 2019-04-30 | $47.53 | $48.44 | $47.25 | $47.65 | $10.58 | 1,048,200 |
| 2019-04-29 | $50.92 | $51.48 | $47.43 | $47.47 | $10.54 | 1,860,790 |
| 2019-04-26 | $51.82 | $51.84 | $50.30 | $50.92 | $11.30 | 1,720,030 |
| 2019-04-25 | $55.99 | $56.39 | $51.81 | $52.04 | $11.55 | 2,238,940 |
| 2019-04-24 | $57.63 | $58.25 | $55.15 | $56.36 | $12.51 | 1,972,790 |
| 2019-04-23 | $57.57 | $59.55 | $57.16 | $58.28 | $12.94 | 1,961,550 |
| 2019-04-22 | $59.59 | $59.59 | $57.57 | $58.06 | $12.89 | 1,762,960 |
| 2019-04-19 | $58.46 | $59.68 | $58.31 | $59.59 | $13.23 | 1,562,100 |
| 2019-04-18 | $59.45 | $59.68 | $58.52 | $59.04 | $13.11 | 1,590,340 |
| 2019-04-17 | $59.19 | $59.89 | $58.99 | $59.44 | $13.20 | 1,713,880 |
| 2019-04-16 | $58.56 | $59.50 | $57.00 | $59.49 | $13.21 | 2,124,500 |
| 2019-04-15 | $58.85 | $59.73 | $58.51 | $58.60 | $13.01 | 1,641,020 |
| 2019-04-12 | $59.99 | $60.49 | $57.61 | $58.69 | $13.03 | 2,424,170 |
| 2019-04-11 | $61.38 | $61.48 | $59.67 | $60.00 | $13.32 | 2,008,330 |
| 2019-04-10 | $61.10 | $61.78 | $60.57 | $61.00 | $13.54 | 1,906,600 |
| 2019-04-09 | $64.40 | $64.40 | $60.50 | $61.19 | $13.58 | 4,163,620 |
| 2019-04-08 | $66.30 | $67.50 | $65.30 | $65.33 | $14.50 | 4,325,680 |
| 2019-04-05 | $66.52 | $66.52 | $66.52 | $66.52 | $14.77 | 0 |
| 2019-04-04 | $64.65 | $67.03 | $64.65 | $66.52 | $14.77 | 4,790,070 |
| 2019-04-03 | $66.40 | $66.40 | $64.65 | $64.91 | $14.41 | 4,514,440 |
| 2019-04-02 | $67.45 | $67.45 | $65.83 | $66.73 | $14.81 | 5,148,260 |
| 2019-04-01 | $66.00 | $69.08 | $65.02 | $67.49 | $14.98 | 6,683,330 |
| 2019-03-29 | $67.20 | $67.90 | $64.45 | $66.92 | $14.86 | 7,199,880 |
| 2019-03-28 | $74.77 | $74.77 | $70.00 | $70.28 | $15.60 | 11,463,820 |
| 2019-03-27 | $67.97 | $67.97 | $67.97 | $67.97 | $15.09 | 131,030 |
| 2019-03-26 | $61.79 | $61.79 | $61.79 | $61.79 | $13.72 | 76,900 |
| 2019-03-25 | $56.17 | $56.17 | $56.17 | $56.17 | $12.47 | 45,100 |
| 2019-03-22 | $51.06 | $51.06 | $51.06 | $51.06 | $11.34 | 24,430 |
| 2019-03-21 | $46.42 | $46.42 | $46.42 | $46.42 | $10.31 | 4,290 |
| 2019-03-20 | $42.20 | $42.20 | $42.20 | $42.20 | $9.37 | 2,700 |
| 2019-03-19 | $31.97 | $38.36 | $31.97 | $38.36 | $8.52 | 9,610 |
Ningbo Ginlong Technologies Company Ltd (300763) News Headlines
Recent Ningbo Ginlong Technologies Company Ltd (300763) News
Similar Companies to Ningbo Ginlong Technologies Company Ltd (300763) 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 | -- | -- | -- |