Beijing Zuojiang Technology Company Ltd (300799) Exchange: SHE
Data as of July 17, 2025
$1.08 ($-0.05) -4.42%
Beijing Zuojiang Technology Company Ltd - Daily Information
Click for more stock information on Beijing Zuojiang Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $1.13 |
| Previous Close | $1.08 |
| High | $1.20 |
| Low | $1.08 |
| Adjusted Open | $1.13 |
| Previous Adjusted Close | $1.08 |
| Adjusted High | $1.20 |
| Adjusted Low | $1.08 |
About Beijing Zuojiang Technology Company Ltd (300799)
Beijing Zuojiang Technology Co Ltd
Invest in Beijing Zuojiang Technology Company Ltd (300799)
Historical Stock Data for Beijing Zuojiang Technology Company Ltd (300799)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | $1.13 | $1.20 | $1.08 | $1.08 | $1.08 | 7,310,960 |
| 2024-07-25 | $1.07 | $1.26 | $1.04 | $1.13 | $1.13 | 7,342,560 |
| 2024-07-24 | $1.07 | $1.08 | $1.01 | $1.07 | $1.07 | 4,840,240 |
| 2024-07-23 | $1.08 | $1.10 | $1.05 | $1.07 | $1.07 | 4,054,450 |
| 2024-07-22 | $1.05 | $1.12 | $1.04 | $1.06 | $1.06 | 5,279,440 |
| 2024-07-19 | $1.19 | $1.25 | $1.04 | $1.06 | $1.06 | 8,309,950 |
| 2024-07-18 | $1.53 | $1.54 | $1.22 | $1.23 | $1.23 | 11,276,500 |
| 2024-07-17 | $1.55 | $1.60 | $1.51 | $1.52 | $1.52 | 3,873,780 |
| 2024-07-16 | $1.65 | $1.68 | $1.52 | $1.55 | $1.55 | 5,936,150 |
| 2024-07-15 | $1.81 | $1.90 | $1.61 | $1.63 | $1.63 | 7,735,080 |
| 2024-07-12 | $1.99 | $1.99 | $1.83 | $1.86 | $1.86 | 5,192,360 |
| 2024-07-11 | $2.10 | $2.11 | $1.88 | $1.95 | $1.95 | 7,979,390 |
| 2024-07-10 | $2.36 | $2.38 | $2.00 | $2.10 | $2.10 | 10,156,060 |
| 2024-07-09 | $2.70 | $2.82 | $2.46 | $2.50 | $2.50 | 8,264,320 |
| 2024-04-26 | $7.00 | $7.43 | $6.82 | $6.94 | $6.94 | 8,684,100 |
| 2024-04-25 | $7.61 | $7.91 | $7.02 | $7.06 | $7.06 | 11,431,370 |
| 2024-04-24 | $8.23 | $8.90 | $7.92 | $8.11 | $8.11 | 9,448,650 |
| 2024-04-23 | $9.05 | $9.26 | $8.41 | $8.50 | $8.50 | 10,422,950 |
| 2024-04-22 | $10.31 | $10.50 | $9.03 | $9.30 | $9.30 | 8,924,240 |
| 2024-04-19 | $11.39 | $12.10 | $10.44 | $10.59 | $10.59 | 9,000,710 |
| 2024-04-18 | $10.92 | $12.90 | $10.92 | $11.60 | $11.60 | 9,740,130 |
| 2024-04-17 | $13.18 | $13.76 | $12.13 | $13.47 | $13.47 | 5,575,740 |
| 2024-04-16 | $13.05 | $14.58 | $13.02 | $13.13 | $13.13 | 6,622,440 |
| 2024-04-15 | $14.50 | $15.00 | $12.75 | $13.57 | $13.57 | 6,268,940 |
| 2024-04-12 | $14.84 | $15.86 | $14.71 | $15.11 | $15.11 | 5,022,880 |
| 2024-04-11 | $15.12 | $15.44 | $14.90 | $15.01 | $15.01 | 3,293,100 |
| 2024-04-10 | $15.63 | $15.87 | $15.05 | $15.11 | $15.11 | 4,288,000 |
| 2024-04-09 | $15.18 | $16.50 | $14.82 | $15.97 | $15.97 | 6,049,250 |
| 2024-04-08 | $15.68 | $15.96 | $15.07 | $15.07 | $15.07 | 4,534,050 |
| 2024-04-03 | $16.65 | $16.71 | $15.66 | $15.70 | $15.70 | 6,094,380 |
| 2024-04-02 | $16.41 | $17.49 | $16.12 | $16.96 | $16.96 | 6,951,730 |
| 2024-04-01 | $16.52 | $16.79 | $16.35 | $16.52 | $16.52 | 4,340,900 |
| 2024-03-29 | $17.02 | $17.25 | $16.16 | $16.26 | $16.26 | 6,442,270 |
| 2024-03-28 | $17.23 | $17.58 | $16.89 | $17.14 | $17.14 | 5,730,350 |
| 2024-03-27 | $18.00 | $18.38 | $17.20 | $17.23 | $17.23 | 5,760,800 |
| 2024-03-26 | $17.81 | $18.53 | $17.25 | $17.99 | $17.99 | 6,414,950 |
| 2024-03-25 | $17.00 | $18.36 | $16.85 | $17.72 | $17.72 | 6,357,220 |
| 2024-03-22 | $18.60 | $18.60 | $17.47 | $17.49 | $17.49 | 7,546,570 |
| 2024-03-21 | $19.39 | $19.39 | $18.62 | $18.71 | $18.71 | 6,732,370 |
| 2024-03-20 | $19.00 | $19.50 | $18.51 | $18.71 | $18.71 | 9,039,520 |
| 2024-03-19 | $20.40 | $20.64 | $19.52 | $19.60 | $19.60 | 7,614,520 |
| 2024-03-18 | $19.75 | $20.85 | $19.19 | $20.33 | $20.33 | 9,422,230 |
| 2024-03-15 | $20.11 | $21.55 | $19.58 | $19.81 | $19.81 | 11,828,400 |
| 2024-03-14 | $19.00 | $22.02 | $18.63 | $20.39 | $20.39 | 12,669,900 |
| 2024-03-13 | $18.72 | $20.20 | $18.60 | $19.18 | $19.18 | 9,743,350 |
| 2024-03-12 | $17.98 | $20.28 | $17.51 | $19.12 | $19.12 | 11,918,700 |
| 2024-03-11 | $17.82 | $18.67 | $17.51 | $17.84 | $17.84 | 10,076,950 |
| 2024-03-08 | $15.80 | $18.78 | $15.01 | $18.40 | $18.40 | 13,991,790 |
| 2024-03-07 | $17.13 | $17.36 | $15.50 | $15.66 | $15.66 | 9,270,700 |
| 2024-03-06 | $17.99 | $18.27 | $16.80 | $17.13 | $17.13 | 8,996,750 |
| 2024-03-05 | $19.00 | $19.55 | $18.20 | $18.30 | $18.30 | 7,201,600 |
| 2024-03-04 | $18.92 | $19.90 | $18.67 | $19.18 | $19.18 | 6,888,000 |
| 2024-03-01 | $19.90 | $20.35 | $18.90 | $19.08 | $19.08 | 8,940,170 |
| 2024-02-29 | $19.50 | $20.52 | $18.93 | $20.08 | $20.08 | 9,268,720 |
| 2024-02-28 | $21.31 | $22.55 | $19.68 | $19.85 | $19.85 | 12,070,520 |
| 2024-02-27 | $20.37 | $22.25 | $20.23 | $21.42 | $21.42 | 13,298,330 |
| 2024-02-26 | $18.93 | $23.12 | $18.66 | $21.38 | $21.38 | 18,799,400 |
| 2024-02-23 | $19.48 | $19.89 | $18.60 | $19.27 | $19.27 | 9,216,150 |
| 2024-02-22 | $19.00 | $20.07 | $18.18 | $19.26 | $19.26 | 8,373,840 |
| 2024-02-21 | $18.99 | $20.43 | $17.25 | $18.99 | $18.99 | 10,358,870 |
| 2024-02-20 | $19.58 | $20.99 | $18.89 | $19.84 | $19.84 | 11,024,070 |
| 2024-02-19 | $17.13 | $20.50 | $17.13 | $19.52 | $19.52 | 11,358,420 |
| 2024-02-08 | $16.88 | $21.72 | $16.88 | $17.66 | $17.66 | 14,741,410 |
| 2024-02-07 | $13.90 | $20.86 | $13.90 | $20.86 | $20.86 | 15,543,340 |
| 2024-02-06 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 428,000 |
| 2024-02-05 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 125,100 |
| 2024-02-02 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 62,900 |
| 2024-02-01 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 45,200 |
| 2024-01-31 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 128,600 |
| 2024-01-30 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2024-01-29 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 0 |
| 2024-01-23 | $46.00 | $53.02 | $41.31 | $53.02 | $53.02 | 12,797,000 |
| 2024-01-22 | $34.08 | $44.18 | $34.08 | $44.18 | $44.18 | 11,325,190 |
| 2024-01-19 | $36.07 | $40.00 | $33.90 | $36.82 | $36.82 | 8,876,660 |
| 2024-01-18 | $40.00 | $44.54 | $30.30 | $38.20 | $38.20 | 13,865,580 |
| 2024-01-17 | $32.00 | $37.74 | $32.00 | $37.74 | $37.74 | 9,397,530 |
| 2024-01-16 | $26.55 | $31.45 | $26.42 | $31.45 | $31.45 | 13,016,920 |
| 2024-01-15 | $21.30 | $26.21 | $20.60 | $26.21 | $26.21 | 10,048,430 |
| 2024-01-12 | $23.10 | $23.64 | $21.66 | $21.84 | $21.84 | 6,109,590 |
| 2024-01-11 | $23.92 | $23.92 | $22.40 | $23.24 | $23.24 | 5,340,450 |
| 2024-01-10 | $23.45 | $24.29 | $23.25 | $23.77 | $23.77 | 5,484,710 |
| 2024-01-09 | $24.50 | $25.06 | $22.61 | $23.15 | $23.15 | 8,111,000 |
| 2024-01-08 | $31.00 | $31.60 | $25.04 | $25.06 | $25.06 | 9,242,950 |
| 2024-01-05 | $31.75 | $33.05 | $30.23 | $31.30 | $31.30 | 7,371,820 |
| 2024-01-04 | $30.15 | $33.28 | $30.15 | $31.44 | $31.44 | 8,049,970 |
| 2024-01-03 | $30.35 | $30.89 | $29.70 | $30.12 | $30.12 | 5,756,820 |
| 2024-01-02 | $28.93 | $31.18 | $28.93 | $31.08 | $31.08 | 8,299,810 |
| 2024-01-01 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 0 |
| 2023-12-29 | $28.77 | $30.15 | $28.77 | $28.80 | $28.80 | 7,269,800 |
| 2023-12-28 | $29.50 | $30.89 | $28.37 | $28.75 | $28.75 | 9,649,530 |
| 2023-12-27 | $31.33 | $33.29 | $28.68 | $30.59 | $30.59 | 11,195,460 |
| 2023-12-26 | $29.00 | $32.85 | $29.00 | $31.04 | $31.04 | 15,106,880 |
| 2023-12-25 | $29.20 | $33.29 | $27.67 | $28.46 | $28.46 | 16,226,800 |
| 2023-12-22 | $32.64 | $41.10 | $32.64 | $34.59 | $34.59 | 8,124,360 |
| 2023-12-21 | $46.00 | $47.88 | $40.80 | $40.80 | $40.80 | 6,295,730 |
| 2023-12-20 | $56.00 | $62.00 | $50.11 | $51.00 | $51.00 | 6,251,410 |
| 2023-12-19 | $62.55 | $76.76 | $61.94 | $61.94 | $61.94 | 4,902,850 |
| 2023-12-18 | $77.42 | $88.00 | $77.42 | $77.42 | $77.42 | 2,682,740 |
| 2023-12-15 | $96.78 | $96.78 | $96.78 | $96.78 | $96.78 | 136,700 |
| 2023-12-14 | $120.97 | $120.97 | $120.97 | $120.97 | $120.97 | 70,800 |
| 2023-12-13 | $151.21 | $151.21 | $151.21 | $151.21 | $151.21 | 186,000 |
| 2023-12-12 | $172.00 | $194.99 | $172.00 | $189.01 | $189.01 | 375,800 |
| 2023-12-11 | $162.00 | $174.00 | $160.50 | $170.01 | $170.01 | 292,850 |
| 2023-12-08 | $149.00 | $163.04 | $147.11 | $160.50 | $160.50 | 600,150 |
| 2023-12-07 | $168.13 | $170.80 | $155.00 | $155.32 | $155.32 | 675,700 |
| 2023-12-06 | $193.00 | $193.00 | $155.00 | $175.00 | $175.00 | 916,650 |
| 2023-12-05 | $205.00 | $205.99 | $193.00 | $193.00 | $193.00 | 480,950 |
| 2023-12-04 | $217.80 | $217.97 | $211.00 | $213.20 | $213.20 | 514,830 |
| 2023-12-01 | $218.99 | $225.00 | $215.00 | $223.86 | $223.86 | 152,150 |
| 2023-11-30 | $213.00 | $219.80 | $212.04 | $219.80 | $219.80 | 224,700 |
| 2023-11-29 | $218.12 | $226.00 | $209.00 | $213.00 | $213.00 | 408,100 |
| 2023-11-28 | $213.00 | $219.00 | $213.00 | $218.61 | $218.61 | 186,600 |
| 2023-11-27 | $204.88 | $212.50 | $203.66 | $212.30 | $212.30 | 182,050 |
| 2023-11-24 | $196.10 | $206.95 | $196.10 | $205.01 | $205.01 | 432,440 |
| 2023-11-23 | $207.30 | $218.88 | $206.01 | $206.02 | $206.02 | 241,330 |
| 2023-11-22 | $211.80 | $212.96 | $206.21 | $207.30 | $207.30 | 145,650 |
| 2023-11-21 | $214.48 | $217.69 | $207.00 | $210.00 | $210.00 | 298,700 |
| 2023-11-20 | $230.01 | $231.00 | $213.08 | $214.48 | $214.48 | 452,200 |
| 2023-11-17 | $246.00 | $246.00 | $235.77 | $237.69 | $237.69 | 162,350 |
| 2023-11-16 | $241.80 | $249.33 | $241.80 | $246.44 | $246.44 | 272,500 |
| 2023-11-15 | $232.81 | $242.01 | $228.05 | $241.82 | $241.82 | 187,300 |
| 2023-11-14 | $232.77 | $236.45 | $230.67 | $232.80 | $232.80 | 83,700 |
| 2023-11-13 | $228.60 | $232.93 | $228.07 | $232.67 | $232.67 | 115,300 |
| 2023-11-10 | $227.99 | $229.80 | $226.33 | $228.07 | $228.07 | 81,700 |
| 2023-11-09 | $227.55 | $228.98 | $223.12 | $228.30 | $228.30 | 119,700 |
| 2023-11-08 | $230.00 | $230.96 | $227.02 | $227.05 | $227.05 | 138,750 |
| 2023-11-07 | $222.61 | $231.00 | $222.55 | $230.00 | $230.00 | 129,900 |
| 2023-11-06 | $222.30 | $225.86 | $221.01 | $224.50 | $224.50 | 130,800 |
| 2023-11-03 | $212.01 | $225.00 | $210.20 | $223.30 | $223.30 | 215,400 |
| 2023-11-02 | $214.03 | $216.40 | $210.65 | $212.02 | $212.02 | 90,500 |
| 2023-11-01 | $215.03 | $218.18 | $212.00 | $216.50 | $216.50 | 132,300 |
| 2023-10-31 | $221.45 | $223.88 | $209.47 | $216.88 | $216.88 | 258,510 |
| 2023-10-30 | $226.50 | $226.97 | $215.88 | $220.01 | $220.01 | 286,750 |
| 2023-10-27 | $224.00 | $226.90 | $222.88 | $224.84 | $224.84 | 111,910 |
| 2023-10-26 | $220.10 | $224.47 | $217.20 | $223.35 | $223.35 | 215,150 |
| 2023-10-25 | $208.97 | $245.00 | $208.97 | $218.39 | $218.39 | 537,200 |
| 2023-10-24 | $215.82 | $218.88 | $210.00 | $210.00 | $210.00 | 314,580 |
| 2023-10-23 | $199.00 | $217.00 | $190.00 | $216.99 | $216.99 | 502,380 |
| 2023-10-20 | $222.12 | $223.10 | $202.00 | $204.00 | $204.00 | 498,700 |
| 2023-10-19 | $222.98 | $233.00 | $217.02 | $224.00 | $224.00 | 186,350 |
| 2023-10-18 | $229.99 | $231.99 | $223.00 | $225.87 | $225.87 | 122,750 |
| 2023-10-17 | $231.00 | $231.00 | $213.00 | $227.76 | $227.76 | 420,900 |
| 2023-10-16 | $238.60 | $247.00 | $227.10 | $232.50 | $232.50 | 312,000 |
| 2023-10-13 | $244.69 | $246.75 | $220.42 | $234.00 | $234.00 | 502,300 |
| 2023-10-12 | $247.77 | $248.66 | $244.01 | $244.80 | $244.80 | 89,800 |
| 2023-10-11 | $247.00 | $249.90 | $244.01 | $247.77 | $247.77 | 99,700 |
| 2023-10-10 | $249.00 | $251.72 | $245.60 | $247.00 | $247.00 | 49,600 |
| 2023-10-09 | $256.31 | $259.96 | $244.93 | $249.00 | $249.00 | 244,150 |
| 2023-09-28 | $246.01 | $257.99 | $245.20 | $256.30 | $256.30 | 126,600 |
| 2023-09-27 | $242.50 | $246.90 | $242.00 | $246.00 | $246.00 | 176,800 |
| 2023-09-26 | $245.15 | $248.00 | $238.50 | $242.70 | $242.70 | 245,000 |
| 2023-09-25 | $262.50 | $265.50 | $242.00 | $247.12 | $247.12 | 323,500 |
| 2023-09-22 | $254.69 | $263.00 | $253.50 | $262.00 | $262.00 | 121,600 |
| 2023-09-21 | $257.00 | $258.00 | $250.52 | $255.00 | $255.00 | 196,750 |
| 2023-09-20 | $260.53 | $264.33 | $257.00 | $257.00 | $257.00 | 128,850 |
| 2023-09-19 | $265.00 | $266.89 | $258.00 | $260.53 | $260.53 | 135,550 |
| 2023-09-18 | $273.88 | $274.00 | $266.00 | $266.89 | $266.89 | 128,550 |
| 2023-09-15 | $276.89 | $278.00 | $274.11 | $275.06 | $275.06 | 110,150 |
| 2023-09-14 | $275.03 | $277.99 | $274.42 | $276.87 | $276.87 | 64,900 |
| 2023-09-13 | $272.90 | $279.70 | $272.90 | $276.99 | $276.99 | 78,400 |
| 2023-09-12 | $273.48 | $274.80 | $271.90 | $274.30 | $274.30 | 69,300 |
| 2023-09-11 | $273.06 | $274.55 | $268.01 | $272.31 | $272.31 | 102,500 |
| 2023-09-08 | $270.03 | $274.66 | $265.00 | $274.66 | $274.66 | 155,500 |
| 2023-09-07 | $276.48 | $276.48 | $271.06 | $271.96 | $271.96 | 87,000 |
| 2023-09-06 | $278.80 | $278.80 | $274.17 | $276.47 | $276.47 | 81,200 |
| 2023-09-05 | $282.99 | $284.90 | $276.80 | $278.01 | $278.01 | 90,100 |
| 2023-09-04 | $284.98 | $288.40 | $282.12 | $283.00 | $283.00 | 78,700 |
| 2023-09-01 | $277.00 | $288.96 | $276.00 | $284.98 | $284.98 | 179,230 |
| 2023-08-31 | $275.91 | $275.93 | $270.80 | $274.97 | $274.97 | 68,900 |
| 2023-08-30 | $279.98 | $283.10 | $274.23 | $275.90 | $275.90 | 173,310 |
| 2023-08-29 | $272.00 | $281.00 | $267.00 | $278.65 | $278.65 | 165,950 |
| 2023-08-28 | $272.02 | $282.19 | $268.00 | $278.71 | $278.71 | 320,850 |
| 2023-08-25 | $268.99 | $272.00 | $266.01 | $267.10 | $267.10 | 152,950 |
| 2023-08-24 | $256.13 | $268.00 | $256.01 | $267.10 | $267.10 | 164,950 |
| 2023-08-23 | $258.00 | $262.78 | $255.12 | $257.99 | $257.99 | 67,300 |
| 2023-08-22 | $254.73 | $262.90 | $253.00 | $258.52 | $258.52 | 81,400 |
| 2023-08-21 | $262.98 | $262.98 | $239.00 | $256.17 | $256.17 | 282,100 |
| 2023-08-18 | $266.00 | $266.90 | $263.58 | $264.10 | $264.10 | 76,300 |
| 2023-08-17 | $259.20 | $266.19 | $256.51 | $266.10 | $266.10 | 107,100 |
| 2023-08-16 | $270.31 | $274.69 | $259.00 | $260.44 | $260.44 | 187,100 |
| 2023-08-15 | $273.01 | $274.46 | $270.14 | $270.31 | $270.31 | 47,700 |
| 2023-08-14 | $275.60 | $277.00 | $270.00 | $273.00 | $273.00 | 68,900 |
| 2023-08-11 | $278.51 | $279.98 | $275.94 | $277.79 | $277.79 | 57,850 |
| 2023-08-10 | $279.32 | $279.32 | $276.62 | $278.51 | $278.51 | 65,300 |
| 2023-08-09 | $278.30 | $279.20 | $276.00 | $278.60 | $278.60 | 74,900 |
| 2023-08-08 | $275.30 | $278.88 | $270.36 | $277.77 | $277.77 | 69,950 |
| 2023-08-07 | $277.77 | $279.95 | $273.00 | $274.38 | $274.38 | 56,500 |
| 2023-08-04 | $282.00 | $282.86 | $274.20 | $277.55 | $277.55 | 103,600 |
| 2023-08-03 | $282.99 | $282.99 | $279.00 | $281.61 | $281.61 | 42,200 |
| 2023-08-02 | $274.21 | $283.99 | $274.21 | $282.00 | $282.00 | 65,350 |
| 2023-08-01 | $280.00 | $283.98 | $278.03 | $278.15 | $278.15 | 106,400 |
| 2023-07-31 | $264.49 | $285.00 | $260.00 | $282.08 | $282.08 | 182,410 |
| 2023-07-28 | $266.00 | $266.60 | $258.06 | $265.98 | $265.98 | 164,260 |
| 2023-07-27 | $270.00 | $270.50 | $253.03 | $266.00 | $266.00 | 168,600 |
| 2023-07-26 | $273.00 | $273.90 | $268.32 | $269.95 | $269.95 | 61,200 |
| 2023-07-25 | $275.00 | $275.80 | $269.11 | $271.75 | $271.75 | 122,350 |
| 2023-07-24 | $270.30 | $276.05 | $270.30 | $273.91 | $273.91 | 61,100 |
| 2023-07-21 | $275.02 | $277.76 | $269.10 | $273.00 | $273.00 | 150,250 |
| 2023-07-20 | $282.00 | $283.70 | $275.12 | $277.60 | $277.60 | 110,710 |
| 2023-07-19 | $279.99 | $282.90 | $276.00 | $282.00 | $282.00 | 186,600 |
| 2023-07-18 | $286.95 | $293.99 | $276.50 | $280.00 | $280.00 | 276,800 |
| 2023-07-17 | $291.12 | $296.00 | $288.21 | $290.87 | $290.87 | 171,820 |
| 2023-07-14 | $295.88 | $299.80 | $293.50 | $294.71 | $294.71 | 185,550 |
| 2023-07-13 | $293.24 | $295.33 | $288.00 | $294.08 | $294.08 | 158,950 |
| 2023-07-12 | $292.62 | $296.00 | $290.88 | $293.24 | $293.24 | 152,100 |
| 2023-07-11 | $277.00 | $295.00 | $277.00 | $292.67 | $292.67 | 303,350 |
| 2023-07-10 | $276.99 | $279.95 | $276.02 | $278.92 | $278.92 | 151,490 |
| 2023-07-07 | $279.00 | $280.83 | $271.05 | $278.88 | $278.88 | 175,730 |
| 2023-07-06 | $273.58 | $280.26 | $267.40 | $280.26 | $280.26 | 182,520 |
| 2023-07-05 | $272.00 | $277.00 | $267.20 | $273.59 | $273.59 | 189,750 |
| 2023-07-04 | $280.00 | $283.97 | $272.50 | $274.00 | $274.00 | 176,860 |
| 2023-07-03 | $288.91 | $288.91 | $270.00 | $279.99 | $279.99 | 438,630 |
| 2023-06-30 | $287.16 | $297.50 | $286.17 | $292.50 | $292.50 | 295,980 |
| 2023-06-29 | $274.00 | $286.17 | $274.00 | $286.17 | $286.17 | 286,850 |
| 2023-06-28 | $255.58 | $279.60 | $255.58 | $274.39 | $274.39 | 540,050 |
| 2023-06-27 | $251.88 | $254.01 | $250.00 | $253.63 | $253.63 | 120,850 |
| 2023-06-26 | $251.80 | $254.99 | $245.00 | $251.00 | $251.00 | 195,000 |
| 2023-06-21 | $253.95 | $257.99 | $249.01 | $251.80 | $251.80 | 268,130 |
| 2023-06-20 | $252.00 | $259.00 | $245.10 | $251.50 | $251.50 | 287,640 |
| 2023-06-19 | $262.00 | $266.00 | $235.50 | $255.30 | $255.30 | 407,750 |
| 2023-06-16 | $260.99 | $268.99 | $260.00 | $267.61 | $267.61 | 265,080 |
| 2023-06-15 | $259.50 | $265.40 | $259.00 | $261.81 | $261.81 | 223,500 |
| 2023-06-14 | $265.00 | $265.03 | $257.84 | $259.01 | $259.01 | 200,220 |
| 2023-06-13 | $268.00 | $268.00 | $255.00 | $261.28 | $261.28 | 188,830 |
| 2023-06-12 | $264.00 | $265.99 | $255.21 | $261.88 | $261.88 | 319,500 |
| 2023-06-09 | $230.10 | $263.02 | $230.00 | $255.66 | $255.66 | 730,540 |
| 2023-06-08 | $226.00 | $230.88 | $217.00 | $223.50 | $223.50 | 563,580 |
| 2023-06-07 | $242.00 | $244.82 | $200.00 | $230.04 | $230.04 | 732,550 |
| 2023-06-06 | $242.58 | $247.01 | $241.00 | $244.01 | $244.01 | 263,030 |
| 2023-06-05 | $251.00 | $255.30 | $242.66 | $244.01 | $244.01 | 294,360 |
| 2023-06-02 | $243.34 | $259.98 | $241.00 | $250.50 | $250.50 | 576,400 |
| 2023-06-01 | $275.00 | $276.00 | $220.06 | $250.50 | $250.50 | 1,739,110 |
| 2023-05-31 | $268.00 | $279.86 | $267.00 | $275.08 | $275.08 | 364,500 |
| 2023-05-30 | $261.00 | $266.99 | $258.61 | $266.66 | $266.66 | 316,040 |
| 2023-05-29 | $260.71 | $264.10 | $260.71 | $262.01 | $262.01 | 268,700 |
| 2023-05-26 | $257.97 | $262.79 | $255.00 | $261.40 | $261.40 | 294,000 |
| 2023-05-25 | $261.80 | $266.66 | $257.50 | $257.99 | $257.99 | 275,000 |
| 2023-05-24 | $265.91 | $268.99 | $255.00 | $257.90 | $257.90 | 408,500 |
| 2023-05-23 | $252.00 | $268.00 | $250.13 | $266.70 | $266.70 | 424,310 |
| 2023-05-22 | $242.08 | $258.02 | $242.08 | $255.28 | $255.28 | 350,330 |
| 2023-05-19 | $239.00 | $241.88 | $234.02 | $241.88 | $241.88 | 224,800 |
| 2023-05-18 | $237.00 | $244.44 | $237.00 | $239.14 | $239.14 | 327,080 |
| 2023-05-17 | $239.52 | $241.98 | $236.00 | $241.38 | $241.38 | 260,960 |
| 2023-05-16 | $233.71 | $243.50 | $231.70 | $241.79 | $241.79 | 418,500 |
| 2023-05-15 | $245.47 | $245.49 | $232.18 | $232.50 | $232.50 | 457,150 |
| 2023-05-12 | $237.85 | $244.99 | $237.85 | $244.44 | $244.44 | 407,050 |
| 2023-05-11 | $237.36 | $245.50 | $233.00 | $237.77 | $237.77 | 456,550 |
| 2023-05-10 | $219.39 | $238.88 | $216.18 | $237.50 | $237.50 | 934,200 |
| 2023-05-09 | $219.51 | $231.00 | $219.02 | $222.00 | $222.00 | 535,330 |
| 2023-05-08 | $207.96 | $225.00 | $207.96 | $222.00 | $222.00 | 738,270 |
| 2023-05-05 | $206.50 | $212.87 | $201.01 | $209.00 | $209.00 | 536,070 |
| 2023-05-04 | $188.00 | $215.87 | $185.11 | $207.00 | $207.00 | 2,027,740 |
| 2023-05-03 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 0 |
| 2023-05-02 | $200.00 | $200.00 | $200.00 | $200.00 | $200.00 | 0 |
| 2023-04-27 | $210.00 | $213.54 | $189.00 | $200.00 | $200.00 | 2,539,860 |
| 2023-04-26 | $216.21 | $221.50 | $208.00 | $216.02 | $216.02 | 852,100 |
| 2023-04-25 | $210.08 | $223.00 | $206.13 | $218.98 | $218.98 | 1,370,000 |
| 2023-04-24 | $193.00 | $213.99 | $184.33 | $211.98 | $211.98 | 1,835,480 |
| 2023-04-21 | $198.80 | $198.80 | $184.23 | $190.20 | $190.20 | 1,189,140 |
| 2023-04-20 | $186.04 | $199.97 | $185.80 | $196.50 | $196.50 | 1,057,800 |
| 2023-04-19 | $183.85 | $193.98 | $183.00 | $188.92 | $188.92 | 1,273,270 |
| 2023-04-18 | $179.00 | $184.20 | $176.27 | $183.85 | $183.85 | 1,050,470 |
| 2023-04-17 | $179.99 | $182.00 | $176.76 | $177.68 | $177.68 | 696,610 |
| 2023-04-14 | $180.00 | $181.17 | $175.61 | $180.50 | $180.50 | 758,410 |
| 2023-04-13 | $177.00 | $182.50 | $175.57 | $180.00 | $180.00 | 999,890 |
| 2023-04-12 | $178.57 | $180.05 | $172.00 | $178.18 | $178.18 | 1,109,580 |
| 2023-04-11 | $184.76 | $186.49 | $176.20 | $180.50 | $180.50 | 1,496,570 |
| 2023-04-10 | $192.76 | $192.76 | $180.70 | $182.65 | $182.65 | 1,243,400 |
| 2023-04-07 | $194.50 | $199.99 | $187.00 | $194.70 | $194.70 | 1,467,900 |
| 2023-04-06 | $174.03 | $196.00 | $174.01 | $194.50 | $194.50 | 2,179,180 |
| 2023-04-05 | $177.60 | $177.60 | $177.60 | $177.60 | $177.60 | 0 |
| 2023-04-04 | $161.90 | $180.99 | $161.66 | $177.60 | $177.60 | 1,572,240 |
| 2023-04-03 | $164.66 | $167.64 | $160.00 | $165.52 | $165.52 | 1,463,830 |
| 2023-03-31 | $154.01 | $172.00 | $154.01 | $163.00 | $163.00 | 1,692,820 |
| 2023-03-30 | $149.90 | $157.10 | $147.60 | $155.97 | $155.97 | 1,383,500 |
| 2023-03-29 | $150.00 | $151.38 | $140.00 | $150.98 | $150.98 | 1,678,190 |
| 2023-03-28 | $131.68 | $155.50 | $131.68 | $146.14 | $146.14 | 2,409,990 |
| 2023-03-27 | $134.34 | $135.55 | $130.94 | $131.67 | $131.67 | 687,910 |
| 2023-03-24 | $136.50 | $136.54 | $132.61 | $134.77 | $134.77 | 606,010 |
| 2023-03-23 | $135.05 | $139.61 | $133.14 | $136.60 | $136.60 | 873,200 |
| 2023-03-22 | $133.22 | $136.28 | $131.68 | $134.61 | $134.61 | 557,000 |
| 2023-03-21 | $133.92 | $134.40 | $131.89 | $133.35 | $133.35 | 466,480 |
| 2023-03-20 | $131.80 | $136.33 | $129.55 | $134.55 | $134.55 | 1,010,830 |
| 2023-03-17 | $124.26 | $131.87 | $123.13 | $130.90 | $130.90 | 1,080,500 |
| 2023-03-16 | $132.00 | $132.26 | $122.81 | $123.33 | $123.33 | 1,048,800 |
| 2023-03-15 | $132.97 | $133.35 | $130.13 | $131.39 | $131.39 | 356,140 |
| 2023-03-14 | $133.64 | $134.94 | $129.80 | $132.98 | $132.98 | 653,690 |
| 2023-03-13 | $132.26 | $134.01 | $128.80 | $133.13 | $133.13 | 765,900 |
| 2023-03-10 | $133.10 | $134.50 | $131.10 | $132.26 | $132.26 | 476,250 |
| 2023-03-09 | $136.50 | $137.60 | $133.01 | $133.40 | $133.40 | 523,800 |
| 2023-03-08 | $132.00 | $139.88 | $132.00 | $135.98 | $135.98 | 854,050 |
| 2023-03-07 | $134.00 | $134.60 | $131.71 | $131.71 | $131.71 | 463,900 |
| 2023-03-06 | $131.60 | $135.88 | $131.60 | $133.81 | $133.81 | 456,680 |
| 2023-03-03 | $131.84 | $136.00 | $131.84 | $132.99 | $132.99 | 588,580 |
| 2023-03-02 | $134.40 | $137.98 | $132.88 | $135.20 | $135.20 | 612,900 |
| 2023-03-01 | $131.45 | $134.80 | $130.30 | $133.67 | $133.67 | 838,280 |
| 2023-02-28 | $131.25 | $133.00 | $129.10 | $130.68 | $130.68 | 487,330 |
| 2023-02-27 | $135.00 | $135.50 | $130.00 | $130.12 | $130.12 | 788,100 |
| 2023-02-24 | $129.98 | $136.91 | $129.98 | $133.30 | $133.30 | 1,006,350 |
| 2023-02-23 | $128.97 | $132.33 | $127.52 | $129.99 | $129.99 | 664,480 |
| 2023-02-22 | $129.90 | $129.90 | $126.65 | $129.27 | $129.27 | 932,350 |
| 2023-02-21 | $130.50 | $130.73 | $127.09 | $129.90 | $129.90 | 526,760 |
| 2023-02-20 | $132.45 | $132.45 | $126.50 | $130.00 | $130.00 | 912,900 |
| 2023-02-17 | $135.99 | $135.99 | $131.49 | $133.00 | $133.00 | 647,180 |
| 2023-02-16 | $132.87 | $139.49 | $130.13 | $136.00 | $136.00 | 1,058,680 |
| 2023-02-15 | $134.00 | $135.50 | $132.00 | $132.87 | $132.87 | 649,700 |
| 2023-02-14 | $135.00 | $135.00 | $131.00 | $133.50 | $133.50 | 603,380 |
| 2023-02-13 | $130.24 | $135.79 | $128.33 | $133.90 | $133.90 | 809,940 |
| 2023-02-10 | $128.00 | $131.93 | $127.33 | $130.25 | $130.25 | 992,970 |
| 2023-02-09 | $121.20 | $129.49 | $119.49 | $127.82 | $127.82 | 1,123,330 |
| 2023-02-08 | $120.10 | $124.50 | $119.00 | $121.20 | $121.20 | 871,940 |
| 2023-02-07 | $120.49 | $121.99 | $118.69 | $119.92 | $119.92 | 762,430 |
| 2023-02-06 | $120.00 | $122.19 | $118.00 | $120.69 | $120.69 | 965,280 |
| 2023-02-03 | $112.52 | $119.88 | $112.00 | $119.22 | $119.22 | 1,331,350 |
| 2023-02-02 | $106.45 | $112.90 | $104.00 | $112.84 | $112.84 | 1,552,810 |
| 2023-02-01 | $99.79 | $107.88 | $99.10 | $106.67 | $106.67 | 2,340,880 |
| 2023-01-31 | $99.00 | $102.11 | $97.50 | $99.81 | $99.81 | 4,740,850 |
| 2023-01-30 | $127.00 | $127.66 | $120.35 | $121.50 | $121.50 | 1,626,700 |
| 2023-01-20 | $130.00 | $131.73 | $125.67 | $127.64 | $127.64 | 850,850 |
| 2023-01-19 | $127.50 | $134.55 | $127.29 | $130.98 | $130.98 | 790,650 |
| 2023-01-18 | $126.90 | $128.95 | $124.88 | $128.55 | $128.55 | 523,200 |
| 2023-01-17 | $123.10 | $131.86 | $122.03 | $126.33 | $126.33 | 1,258,900 |
| 2023-01-16 | $121.00 | $127.75 | $120.87 | $125.00 | $125.00 | 1,238,950 |
| 2023-01-13 | $123.10 | $123.86 | $115.01 | $122.16 | $122.16 | 1,398,340 |
| 2023-01-12 | $128.40 | $129.00 | $121.50 | $123.10 | $123.10 | 1,630,410 |
| 2023-01-11 | $133.69 | $134.68 | $129.56 | $129.80 | $129.80 | 748,200 |
| 2023-01-10 | $132.00 | $136.33 | $131.45 | $133.69 | $133.69 | 487,280 |
| 2023-01-09 | $136.15 | $136.92 | $132.89 | $132.89 | $132.89 | 441,500 |
| 2023-01-06 | $133.21 | $138.00 | $131.59 | $136.15 | $136.15 | 513,970 |
| 2023-01-05 | $134.10 | $134.85 | $131.50 | $133.15 | $133.15 | 612,980 |
| 2023-01-04 | $132.86 | $134.70 | $131.18 | $134.10 | $134.10 | 480,320 |
| 2023-01-03 | $130.37 | $135.00 | $126.90 | $134.00 | $134.00 | 807,450 |
| 2023-01-02 | $130.36 | $130.36 | $130.36 | $130.36 | $130.36 | 0 |
| 2022-12-30 | $128.99 | $131.99 | $118.00 | $130.36 | $130.36 | 1,374,470 |
| 2022-12-29 | $130.86 | $133.98 | $128.01 | $128.95 | $128.95 | 940,060 |
| 2022-12-28 | $142.58 | $145.69 | $128.00 | $131.36 | $131.36 | 1,629,830 |
| 2022-12-27 | $140.97 | $143.00 | $138.85 | $141.30 | $141.30 | 578,480 |
| 2022-12-26 | $137.64 | $144.49 | $137.64 | $141.30 | $141.30 | 951,570 |
| 2022-12-23 | $135.00 | $140.88 | $134.01 | $137.48 | $137.48 | 649,850 |
| 2022-12-22 | $131.09 | $137.86 | $130.24 | $135.90 | $135.90 | 890,650 |
| 2022-12-21 | $133.87 | $134.23 | $129.60 | $131.10 | $131.10 | 962,300 |
| 2022-12-20 | $135.07 | $138.37 | $132.83 | $133.88 | $133.88 | 752,400 |
| 2022-12-19 | $137.60 | $138.59 | $134.00 | $136.00 | $136.00 | 847,170 |
| 2022-12-16 | $135.00 | $138.60 | $132.00 | $138.15 | $138.15 | 1,037,600 |
| 2022-12-15 | $135.66 | $139.80 | $135.66 | $137.01 | $137.01 | 747,800 |
| 2022-12-14 | $132.52 | $139.50 | $130.56 | $138.18 | $138.18 | 1,177,000 |
| 2022-12-13 | $143.61 | $145.10 | $126.22 | $133.00 | $133.00 | 2,171,210 |
| 2022-12-12 | $144.35 | $149.50 | $143.43 | $145.10 | $145.10 | 701,440 |
| 2022-12-09 | $143.99 | $147.05 | $140.00 | $146.00 | $146.00 | 1,548,030 |
| 2022-12-08 | $141.96 | $149.98 | $140.33 | $145.11 | $145.11 | 1,272,930 |
| 2022-12-07 | $142.97 | $142.98 | $139.49 | $142.50 | $142.50 | 679,550 |
| 2022-12-06 | $140.24 | $144.65 | $140.24 | $143.29 | $143.29 | 1,038,800 |
| 2022-12-05 | $142.80 | $142.99 | $139.01 | $142.24 | $142.24 | 1,027,100 |
| 2022-12-01 | $128.00 | $148.40 | $127.50 | $144.30 | $144.30 | 1,864,160 |
| 2022-11-30 | $128.00 | $129.30 | $125.50 | $128.00 | $128.00 | 799,540 |
| 2022-11-29 | $132.90 | $132.90 | $125.00 | $128.30 | $128.30 | 1,486,750 |
| 2022-11-28 | $132.05 | $135.62 | $130.24 | $132.90 | $132.90 | 1,060,350 |
| 2022-11-25 | $132.30 | $136.88 | $130.00 | $134.82 | $134.82 | 1,127,500 |
| 2022-11-24 | $128.80 | $137.44 | $128.80 | $133.64 | $133.64 | 1,385,960 |
| 2022-11-23 | $123.65 | $132.50 | $121.50 | $130.27 | $130.27 | 1,472,760 |
| 2022-11-22 | $123.10 | $127.20 | $122.16 | $122.72 | $122.72 | 877,200 |
| 2022-11-21 | $121.27 | $124.78 | $119.21 | $124.45 | $124.45 | 1,577,690 |
| 2022-11-18 | $127.58 | $129.95 | $122.51 | $122.74 | $122.74 | 1,434,830 |
| 2022-11-17 | $127.46 | $129.40 | $123.60 | $128.83 | $128.83 | 1,314,690 |
| 2022-11-16 | $124.99 | $127.86 | $123.66 | $127.50 | $127.50 | 1,082,800 |
| 2022-11-15 | $121.03 | $126.34 | $120.48 | $125.99 | $125.99 | 1,656,730 |
| 2022-11-14 | $105.00 | $125.00 | $103.37 | $123.65 | $123.65 | 2,630,490 |
| 2022-11-11 | $107.15 | $108.30 | $104.10 | $105.68 | $105.68 | 1,221,600 |
| 2022-11-10 | $104.81 | $108.00 | $103.70 | $106.00 | $106.00 | 926,450 |
| 2022-11-09 | $105.00 | $108.63 | $103.52 | $106.00 | $106.00 | 1,194,300 |
| 2022-11-08 | $104.80 | $107.79 | $104.15 | $106.00 | $106.00 | 1,037,880 |
| 2022-11-07 | $104.00 | $108.83 | $104.00 | $106.00 | $106.00 | 1,444,010 |
| 2022-11-04 | $105.00 | $106.48 | $101.30 | $106.00 | $106.00 | 1,925,330 |
| 2022-11-03 | $110.50 | $111.77 | $105.80 | $107.72 | $107.72 | 2,303,940 |
| 2022-11-02 | $102.99 | $110.00 | $100.52 | $110.00 | $110.00 | 1,968,760 |
| 2022-11-01 | $103.01 | $104.08 | $100.00 | $102.99 | $102.99 | 1,996,680 |
| 2022-10-31 | $107.77 | $112.83 | $101.50 | $103.00 | $103.00 | 3,648,700 |
| 2022-10-28 | $99.99 | $112.03 | $99.40 | $106.49 | $106.49 | 2,724,060 |
| 2022-10-27 | $95.00 | $108.88 | $95.00 | $104.67 | $104.67 | 3,393,660 |
| 2022-10-26 | $89.42 | $96.20 | $88.00 | $95.00 | $95.00 | 2,657,030 |
| 2022-10-25 | $89.01 | $92.77 | $87.49 | $89.26 | $89.26 | 2,178,780 |
| 2022-10-24 | $87.02 | $95.01 | $86.51 | $90.50 | $90.50 | 3,336,370 |
| 2022-10-21 | $88.18 | $88.34 | $85.01 | $87.01 | $87.01 | 1,543,310 |
| 2022-10-20 | $87.00 | $92.86 | $86.60 | $88.62 | $88.62 | 2,044,010 |
| 2022-10-19 | $89.00 | $90.03 | $85.71 | $88.05 | $88.05 | 1,736,070 |
| 2022-10-18 | $91.00 | $92.46 | $88.21 | $88.70 | $88.70 | 2,000,700 |
| 2022-10-17 | $81.42 | $91.90 | $81.27 | $90.10 | $90.10 | 2,514,210 |
| 2022-10-14 | $79.97 | $83.45 | $78.51 | $82.20 | $82.20 | 1,370,790 |
| 2022-10-13 | $74.85 | $81.77 | $73.78 | $78.40 | $78.40 | 1,804,250 |
| 2022-10-12 | $77.95 | $77.95 | $71.30 | $76.27 | $76.27 | 2,219,460 |
| 2022-10-11 | $82.89 | $83.15 | $75.43 | $75.90 | $75.90 | 2,439,800 |
| 2022-10-10 | $87.40 | $89.10 | $83.20 | $83.80 | $83.80 | 1,518,000 |
| 2022-09-30 | $84.50 | $87.87 | $83.65 | $87.13 | $87.13 | 1,616,030 |
| 2022-09-29 | $84.10 | $86.33 | $83.14 | $84.20 | $84.20 | 1,354,530 |
| 2022-09-28 | $87.00 | $87.00 | $82.71 | $83.50 | $83.50 | 1,695,420 |
| 2022-09-27 | $78.59 | $88.08 | $78.59 | $87.53 | $87.53 | 2,424,400 |
| 2022-09-26 | $78.98 | $80.78 | $77.51 | $78.98 | $78.98 | 849,680 |
| 2022-09-23 | $81.00 | $81.95 | $77.50 | $80.03 | $80.03 | 1,465,160 |
| 2022-09-22 | $79.16 | $84.03 | $78.44 | $81.00 | $81.00 | 1,410,590 |
| 2022-09-21 | $83.00 | $83.00 | $77.82 | $79.87 | $79.87 | 819,400 |
| 2022-09-20 | $78.59 | $82.30 | $77.78 | $80.55 | $80.55 | 1,504,870 |
| 2022-09-19 | $82.66 | $83.86 | $78.00 | $78.58 | $78.58 | 1,388,650 |
| 2022-09-16 | $80.06 | $84.50 | $79.25 | $82.62 | $82.62 | 2,128,410 |
| 2022-09-15 | $82.08 | $83.50 | $77.80 | $80.88 | $80.88 | 1,883,750 |
| 2022-09-14 | $76.96 | $82.88 | $76.30 | $82.50 | $82.50 | 2,001,480 |
| 2022-09-13 | $76.79 | $78.84 | $75.80 | $78.18 | $78.18 | 1,206,400 |
| 2022-09-12 | $75.62 | $75.62 | $75.62 | $75.62 | $75.62 | 0 |
| 2022-09-09 | $76.21 | $76.40 | $73.60 | $75.62 | $75.62 | 883,280 |
| 2022-09-08 | $75.80 | $77.25 | $74.50 | $76.22 | $76.22 | 1,391,450 |
| 2022-09-07 | $70.11 | $76.49 | $69.00 | $75.17 | $75.17 | 2,260,880 |
| 2022-09-06 | $69.46 | $71.67 | $69.17 | $70.10 | $70.10 | 937,970 |
| 2022-09-05 | $71.50 | $72.79 | $68.88 | $70.00 | $70.00 | 1,567,220 |
| 2022-09-02 | $72.57 | $76.99 | $71.72 | $72.36 | $72.36 | 2,343,810 |
| 2022-09-01 | $75.00 | $76.66 | $71.88 | $72.35 | $72.35 | 2,378,740 |
| 2022-08-31 | $69.79 | $72.00 | $68.51 | $71.36 | $71.36 | 1,584,700 |
| 2022-08-30 | $70.88 | $71.78 | $68.80 | $70.16 | $70.16 | 1,337,940 |
| 2022-08-29 | $69.81 | $74.23 | $65.78 | $69.15 | $69.15 | 2,351,050 |
| 2022-08-26 | $75.20 | $76.30 | $70.00 | $71.00 | $71.00 | 1,934,620 |
| 2022-08-25 | $76.31 | $77.22 | $72.80 | $75.10 | $75.10 | 1,384,730 |
| 2022-08-24 | $80.00 | $80.98 | $76.03 | $76.30 | $76.30 | 1,375,400 |
| 2022-08-23 | $77.75 | $81.00 | $77.75 | $80.13 | $80.13 | 1,318,100 |
| 2022-08-22 | $79.96 | $80.00 | $75.68 | $78.02 | $78.02 | 1,608,620 |
| 2022-08-19 | $83.13 | $84.98 | $79.70 | $80.50 | $80.50 | 1,718,640 |
| 2022-08-18 | $79.81 | $85.68 | $79.03 | $82.84 | $82.84 | 2,308,720 |
| 2022-08-17 | $80.50 | $81.63 | $79.11 | $79.65 | $79.65 | 1,210,930 |
| 2022-08-16 | $83.46 | $83.94 | $80.60 | $81.08 | $81.08 | 1,240,900 |
| 2022-08-15 | $83.47 | $84.97 | $81.35 | $83.50 | $83.50 | 1,449,450 |
| 2022-08-12 | $82.08 | $84.00 | $80.03 | $83.55 | $83.55 | 1,484,000 |
| 2022-08-11 | $84.06 | $84.60 | $81.58 | $82.98 | $82.98 | 2,078,380 |
| 2022-08-10 | $86.24 | $88.50 | $82.55 | $83.50 | $83.50 | 2,535,960 |
| 2022-08-09 | $86.20 | $88.48 | $84.38 | $88.23 | $88.23 | 2,644,950 |
| 2022-08-08 | $89.67 | $89.67 | $84.00 | $86.41 | $86.41 | 3,714,740 |
| 2022-08-05 | $79.50 | $93.85 | $78.11 | $89.90 | $89.90 | 5,104,600 |
| 2022-08-04 | $79.00 | $81.50 | $78.00 | $79.11 | $79.11 | 2,263,610 |
| 2022-08-03 | $72.51 | $81.88 | $72.00 | $78.84 | $78.84 | 3,844,380 |
| 2022-08-02 | $75.02 | $75.02 | $70.50 | $71.60 | $71.60 | 1,584,930 |
| 2022-08-01 | $71.30 | $76.23 | $70.00 | $74.76 | $74.76 | 2,323,750 |
| 2022-07-29 | $72.65 | $73.14 | $70.57 | $70.60 | $70.60 | 912,100 |
| 2022-07-28 | $71.57 | $73.78 | $70.20 | $72.88 | $72.88 | 1,398,210 |
| 2022-07-27 | $68.47 | $72.75 | $67.08 | $71.21 | $71.21 | 1,907,820 |
| 2022-07-26 | $67.87 | $68.21 | $66.14 | $67.88 | $67.88 | 655,150 |
| 2022-07-25 | $69.81 | $70.60 | $67.50 | $67.50 | $67.50 | 1,359,700 |
| 2022-07-22 | $72.00 | $72.79 | $68.30 | $69.40 | $69.40 | 1,802,030 |
| 2022-07-21 | $71.00 | $73.77 | $70.06 | $72.80 | $72.80 | 1,210,820 |
| 2022-07-20 | $75.44 | $76.80 | $70.80 | $71.56 | $71.56 | 1,914,500 |
| 2022-07-19 | $74.38 | $76.98 | $73.80 | $74.65 | $74.65 | 1,010,470 |
| 2022-07-18 | $77.39 | $77.39 | $73.40 | $74.60 | $74.60 | 1,553,800 |
| 2022-07-15 | $76.24 | $78.49 | $74.53 | $77.39 | $77.39 | 2,036,420 |
| 2022-07-14 | $74.80 | $77.49 | $73.72 | $76.73 | $76.73 | 1,147,930 |
| 2022-07-13 | $72.40 | $76.76 | $71.50 | $74.79 | $74.79 | 1,380,980 |
| 2022-07-12 | $77.01 | $78.30 | $71.21 | $72.42 | $72.42 | 1,876,360 |
| 2022-07-11 | $74.31 | $78.30 | $73.52 | $77.40 | $77.40 | 2,060,700 |
| 2022-07-08 | $71.60 | $76.00 | $70.53 | $74.46 | $74.45 | 2,083,830 |
| 2022-07-07 | $70.98 | $74.00 | $70.62 | $71.51 | $71.50 | 1,506,000 |
| 2022-07-06 | $71.00 | $73.45 | $70.77 | $71.43 | $71.42 | 1,459,500 |
| 2022-07-05 | $75.00 | $75.56 | $69.57 | $71.36 | $71.35 | 1,991,530 |
| 2022-07-04 | $74.01 | $75.50 | $71.10 | $74.31 | $74.30 | 2,539,360 |
| 2022-07-01 | $77.50 | $79.50 | $72.79 | $74.00 | $73.99 | 3,103,430 |
| 2022-06-30 | $78.99 | $79.50 | $74.23 | $75.20 | $75.19 | 3,626,200 |
| 2022-06-29 | $77.70 | $79.69 | $73.01 | $79.49 | $79.48 | 3,918,740 |
| 2022-06-28 | $82.63 | $82.63 | $74.80 | $78.70 | $78.69 | 5,682,240 |
| 2022-06-27 | $71.00 | $83.18 | $70.37 | $83.18 | $83.17 | 7,591,100 |
| 2022-06-24 | $66.11 | $70.88 | $65.17 | $69.32 | $69.31 | 3,974,640 |
| 2022-06-23 | $64.27 | $67.50 | $63.85 | $65.66 | $65.65 | 2,961,350 |
| 2022-06-22 | $61.20 | $64.99 | $60.00 | $64.68 | $64.67 | 2,699,230 |
| 2022-06-21 | $63.66 | $63.80 | $59.00 | $60.81 | $60.80 | 2,777,570 |
| 2022-06-20 | $61.20 | $67.99 | $60.54 | $62.30 | $62.29 | 3,721,610 |
| 2022-06-17 | $63.55 | $63.55 | $60.15 | $61.20 | $61.19 | 1,980,500 |
| 2022-06-16 | $57.76 | $64.01 | $57.38 | $64.00 | $63.99 | 3,190,060 |
| 2022-06-15 | $58.12 | $59.57 | $57.00 | $58.27 | $58.26 | 2,108,460 |
| 2022-06-14 | $60.83 | $60.95 | $55.55 | $58.71 | $58.70 | 2,857,950 |
| 2022-06-13 | $63.00 | $63.37 | $59.77 | $61.88 | $61.87 | 2,486,750 |
| 2022-06-10 | $64.90 | $65.88 | $62.58 | $63.04 | $63.03 | 2,600,800 |
| 2022-06-09 | $65.34 | $67.73 | $64.30 | $65.51 | $65.50 | 2,094,930 |
| 2022-06-08 | $64.63 | $66.60 | $63.20 | $65.10 | $65.09 | 2,652,650 |
| 2022-06-07 | $66.95 | $66.97 | $63.99 | $64.84 | $64.83 | 2,412,850 |
| 2022-06-06 | $59.44 | $69.66 | $57.87 | $66.88 | $66.87 | 3,813,150 |
| 2022-06-02 | $55.45 | $60.45 | $54.73 | $60.23 | $60.22 | 3,264,930 |
| 2022-06-01 | $54.75 | $56.50 | $53.69 | $55.44 | $55.43 | 2,392,680 |
| 2022-05-31 | $52.40 | $55.65 | $50.61 | $54.74 | $54.73 | 2,050,910 |
| 2022-05-30 | $50.93 | $53.45 | $49.52 | $52.00 | $51.99 | 2,055,200 |
| 2022-05-27 | $52.72 | $55.45 | $49.23 | $51.45 | $51.44 | 2,924,630 |
| 2022-05-26 | $52.16 | $52.99 | $50.53 | $52.72 | $52.71 | 1,840,150 |
| 2022-05-25 | $47.64 | $52.73 | $47.64 | $52.73 | $52.72 | 3,187,700 |
| 2022-05-24 | $49.01 | $50.02 | $47.40 | $47.45 | $47.44 | 2,201,670 |
| 2022-05-23 | $45.41 | $49.67 | $44.20 | $49.23 | $49.22 | 2,727,170 |
| 2022-05-20 | $42.96 | $44.53 | $42.96 | $44.50 | $44.49 | 922,920 |
| 2022-05-19 | $42.43 | $43.76 | $42.00 | $43.00 | $42.99 | 1,101,590 |
| 2022-05-18 | $42.67 | $43.45 | $42.00 | $42.94 | $42.93 | 1,166,250 |
| 2022-05-17 | $40.82 | $42.48 | $40.35 | $42.26 | $42.25 | 1,132,560 |
| 2022-05-16 | $40.45 | $41.38 | $40.02 | $40.70 | $40.69 | 599,800 |
| 2022-05-13 | $41.26 | $41.26 | $39.84 | $40.65 | $40.64 | 662,600 |
| 2022-05-12 | $40.00 | $41.46 | $39.96 | $40.65 | $40.64 | 1,016,320 |
| 2022-05-11 | $41.42 | $42.24 | $40.53 | $40.65 | $40.64 | 1,754,820 |
| 2022-05-10 | $38.50 | $41.80 | $37.21 | $41.30 | $41.29 | 2,234,950 |
| 2022-05-09 | $39.40 | $39.90 | $38.20 | $38.74 | $38.73 | 1,475,100 |
| 2022-05-06 | $37.08 | $45.20 | $36.80 | $39.40 | $39.39 | 2,318,200 |
| 2022-05-05 | $38.21 | $40.00 | $37.91 | $38.42 | $38.42 | 1,437,700 |
| 2022-05-04 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2022-05-03 | $38.09 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2022-04-29 | $32.08 | $39.44 | $32.08 | $38.09 | $38.09 | 2,448,250 |
| 2022-04-28 | $35.00 | $35.86 | $33.51 | $34.00 | $34.00 | 1,082,900 |
| 2022-04-27 | $33.30 | $35.50 | $32.22 | $35.25 | $35.25 | 1,464,150 |
| 2022-04-26 | $35.54 | $36.62 | $33.10 | $33.30 | $33.30 | 2,072,100 |
| 2022-04-25 | $39.76 | $39.98 | $35.11 | $35.20 | $35.20 | 2,068,050 |
| 2022-04-22 | $41.57 | $42.76 | $40.17 | $40.58 | $40.57 | 938,800 |
| 2022-04-21 | $43.74 | $43.81 | $41.51 | $41.69 | $41.68 | 909,000 |
| 2022-04-20 | $44.50 | $45.19 | $43.60 | $43.74 | $43.73 | 646,550 |
| 2022-04-19 | $45.07 | $45.89 | $44.30 | $44.68 | $44.67 | 607,700 |
| 2022-04-18 | $43.29 | $45.39 | $42.46 | $45.08 | $45.07 | 939,300 |
| 2022-04-15 | $44.78 | $44.78 | $43.12 | $43.73 | $43.72 | 634,150 |
| 2022-04-14 | $44.99 | $45.41 | $43.61 | $44.81 | $44.80 | 1,101,580 |
| 2022-04-13 | $47.76 | $47.76 | $44.88 | $45.17 | $45.16 | 860,530 |
| 2022-04-12 | $45.90 | $47.24 | $45.55 | $46.82 | $46.81 | 1,076,790 |
| 2022-04-11 | $47.61 | $48.00 | $45.40 | $45.90 | $45.89 | 1,431,590 |
| 2022-04-08 | $48.14 | $48.82 | $47.12 | $48.30 | $48.29 | 710,000 |
| 2022-04-07 | $50.49 | $50.80 | $48.62 | $48.62 | $48.61 | 1,236,200 |
| 2022-04-06 | $49.29 | $52.12 | $48.52 | $50.49 | $50.48 | 2,091,520 |
| 2022-04-05 | $49.40 | $49.40 | $49.40 | $49.40 | $49.39 | 0 |
| 2022-04-04 | $49.40 | $49.40 | $49.40 | $49.40 | $49.39 | 0 |
| 2022-04-01 | $49.60 | $52.74 | $48.60 | $49.40 | $49.39 | 1,644,540 |
| 2022-03-31 | $51.37 | $51.37 | $49.62 | $49.91 | $49.90 | 1,329,440 |
| 2022-03-30 | $50.62 | $51.68 | $50.12 | $51.34 | $51.33 | 1,016,890 |
| 2022-03-29 | $51.97 | $53.39 | $50.54 | $50.62 | $50.61 | 1,116,800 |
| 2022-03-28 | $52.96 | $52.96 | $50.50 | $51.99 | $51.98 | 895,850 |
| 2022-03-25 | $54.94 | $56.64 | $52.48 | $52.48 | $52.47 | 1,024,700 |
| 2022-03-24 | $55.20 | $55.50 | $53.74 | $54.90 | $54.89 | 861,000 |
| 2022-03-23 | $55.64 | $56.23 | $54.96 | $55.76 | $55.75 | 730,400 |
| 2022-03-22 | $56.50 | $56.50 | $54.34 | $55.70 | $55.69 | 1,068,750 |
| 2022-03-21 | $54.40 | $56.49 | $53.70 | $56.43 | $56.42 | 1,609,800 |
| 2022-03-18 | $56.88 | $56.88 | $53.52 | $53.99 | $53.98 | 1,781,600 |
| 2022-03-17 | $58.20 | $58.80 | $55.55 | $57.10 | $57.09 | 2,555,520 |
| 2022-03-16 | $53.14 | $58.41 | $50.82 | $56.38 | $56.37 | 2,396,030 |
| 2022-03-15 | $54.31 | $55.00 | $52.51 | $52.60 | $52.59 | 1,212,300 |
| 2022-03-14 | $57.31 | $57.31 | $54.50 | $54.77 | $54.76 | 1,220,350 |
| 2022-03-11 | $55.80 | $57.73 | $55.31 | $57.38 | $57.37 | 1,042,150 |
| 2022-03-10 | $58.40 | $58.84 | $56.03 | $56.79 | $56.78 | 1,416,510 |
| 2022-03-09 | $57.91 | $58.49 | $54.57 | $57.04 | $57.03 | 1,385,510 |
| 2022-03-08 | $60.62 | $61.46 | $57.77 | $57.89 | $57.88 | 2,095,480 |
| 2022-03-07 | $62.03 | $63.40 | $59.99 | $60.88 | $60.87 | 1,739,250 |
| 2022-03-04 | $62.76 | $64.34 | $61.61 | $61.83 | $61.82 | 952,300 |
| 2022-03-03 | $65.50 | $65.69 | $63.08 | $63.39 | $63.38 | 1,224,450 |
| 2022-03-02 | $65.10 | $65.49 | $63.58 | $64.40 | $64.39 | 1,109,760 |
| 2022-03-01 | $65.60 | $65.66 | $64.18 | $65.10 | $65.09 | 1,861,690 |
| 2022-02-28 | $66.44 | $67.86 | $65.20 | $65.63 | $65.62 | 1,254,800 |
| 2022-02-25 | $66.93 | $69.86 | $66.26 | $66.69 | $66.68 | 2,003,750 |
| 2022-02-24 | $68.35 | $69.90 | $65.00 | $66.10 | $66.09 | 2,449,770 |
| 2022-02-23 | $65.50 | $70.92 | $64.21 | $69.76 | $69.75 | 3,159,150 |
| 2022-02-22 | $63.00 | $67.69 | $61.57 | $66.18 | $66.17 | 3,221,200 |
| 2022-02-21 | $64.79 | $69.00 | $63.50 | $64.20 | $64.19 | 4,190,160 |
| 2022-02-18 | $61.04 | $64.43 | $60.25 | $62.03 | $62.02 | 3,679,310 |
| 2022-02-17 | $59.95 | $59.99 | $57.89 | $58.88 | $58.87 | 1,453,890 |
| 2022-02-16 | $59.88 | $61.70 | $59.35 | $59.72 | $59.71 | 1,617,570 |
| 2022-02-15 | $59.01 | $61.24 | $58.90 | $59.60 | $59.59 | 1,505,540 |
| 2022-02-14 | $59.90 | $61.44 | $58.55 | $59.83 | $59.82 | 1,399,100 |
| 2022-02-11 | $62.98 | $63.43 | $58.80 | $59.31 | $59.30 | 2,914,690 |
| 2022-02-10 | $67.00 | $67.27 | $62.40 | $63.35 | $63.34 | 2,898,990 |
| 2022-02-09 | $68.50 | $69.47 | $66.33 | $67.45 | $67.44 | 2,524,540 |
| 2022-02-08 | $69.02 | $71.25 | $67.27 | $69.00 | $68.99 | 1,771,830 |
| 2022-02-07 | $81.95 | $82.00 | $69.47 | $69.47 | $69.46 | 4,147,290 |
| 2022-02-04 | $86.84 | $86.84 | $86.84 | $86.84 | $86.83 | 0 |
| 2022-02-03 | $86.84 | $86.84 | $86.84 | $86.84 | $86.83 | 0 |
| 2022-02-02 | $86.84 | $86.84 | $86.84 | $86.84 | $86.83 | 0 |
| 2022-02-01 | $86.84 | $86.84 | $86.84 | $86.84 | $86.83 | 0 |
| 2022-01-28 | $82.55 | $89.95 | $81.24 | $86.84 | $86.83 | 2,677,220 |
| 2022-01-27 | $90.00 | $91.92 | $82.22 | $83.22 | $83.21 | 3,097,880 |
| 2022-01-26 | $84.79 | $86.98 | $80.15 | $84.93 | $84.92 | 1,692,140 |
| 2022-01-25 | $86.92 | $88.75 | $83.30 | $84.29 | $84.28 | 1,855,150 |
| 2022-01-24 | $85.14 | $90.50 | $85.14 | $86.90 | $86.89 | 1,883,300 |
| 2022-01-21 | $81.87 | $88.66 | $80.00 | $85.74 | $85.73 | 2,100,800 |
| 2022-01-20 | $86.64 | $87.20 | $82.00 | $82.07 | $82.06 | 1,986,160 |
| 2022-01-19 | $89.00 | $90.23 | $84.80 | $87.19 | $87.18 | 2,605,280 |
| 2022-01-18 | $89.77 | $103.00 | $86.09 | $91.44 | $91.43 | 3,868,550 |
| 2022-01-17 | $83.44 | $89.37 | $83.42 | $88.00 | $87.99 | 2,673,680 |
| 2022-01-14 | $85.00 | $87.07 | $82.00 | $82.85 | $82.84 | 1,838,530 |
| 2022-01-13 | $86.00 | $88.20 | $84.03 | $85.60 | $85.59 | 2,619,120 |
| 2022-01-12 | $82.96 | $84.54 | $80.40 | $83.57 | $83.56 | 2,030,320 |
| 2022-01-11 | $88.79 | $88.79 | $80.77 | $82.36 | $82.35 | 2,379,760 |
| 2022-01-10 | $88.16 | $88.69 | $80.00 | $87.01 | $87.00 | 1,848,020 |
| 2022-01-07 | $91.17 | $91.17 | $86.72 | $89.00 | $88.99 | 2,157,160 |
| 2022-01-06 | $93.04 | $93.43 | $87.01 | $90.09 | $90.08 | 2,789,990 |
| 2022-01-05 | $99.68 | $99.98 | $92.62 | $93.99 | $93.98 | 3,306,440 |
| 2022-01-04 | $92.00 | $104.74 | $89.09 | $100.50 | $100.49 | 5,245,320 |
| 2022-01-03 | $94.00 | $94.00 | $94.00 | $94.00 | $93.99 | 0 |
| 2021-12-31 | $93.00 | $96.99 | $86.20 | $94.00 | $93.99 | 5,771,690 |
| 2021-12-30 | $79.96 | $92.58 | $79.96 | $92.58 | $92.57 | 4,200,830 |
| 2021-12-29 | $74.28 | $78.88 | $70.12 | $77.15 | $77.14 | 2,926,620 |
| 2021-12-28 | $72.65 | $74.47 | $72.01 | $73.00 | $72.99 | 1,159,560 |
| 2021-12-27 | $72.40 | $75.28 | $70.29 | $72.61 | $72.60 | 1,631,140 |
| 2021-12-24 | $76.64 | $77.50 | $69.69 | $70.42 | $70.41 | 2,327,700 |
| 2021-12-23 | $74.48 | $77.55 | $72.10 | $76.51 | $76.50 | 2,636,640 |
| 2021-12-22 | $68.98 | $75.38 | $68.48 | $71.45 | $71.44 | 2,328,230 |
| 2021-12-21 | $66.31 | $71.60 | $65.60 | $68.85 | $68.84 | 1,713,320 |
| 2021-12-20 | $66.99 | $68.76 | $65.60 | $66.05 | $66.04 | 694,800 |
| 2021-12-17 | $68.91 | $69.30 | $66.68 | $68.25 | $68.24 | 927,050 |
| 2021-12-16 | $70.08 | $71.60 | $68.16 | $69.00 | $68.99 | 1,184,600 |
| 2021-12-15 | $71.53 | $72.60 | $68.00 | $69.88 | $69.87 | 1,757,190 |
| 2021-12-14 | $64.70 | $76.60 | $64.01 | $71.53 | $71.52 | 3,585,660 |
| 2021-12-13 | $65.37 | $65.48 | $62.12 | $64.30 | $64.29 | 891,100 |
| 2021-12-10 | $65.16 | $65.94 | $64.03 | $64.05 | $64.04 | 1,080,550 |
| 2021-12-09 | $64.82 | $66.30 | $63.17 | $66.30 | $66.29 | 1,866,800 |
| 2021-12-08 | $65.62 | $66.03 | $63.90 | $65.40 | $65.39 | 1,068,880 |
| 2021-12-07 | $67.40 | $67.40 | $63.13 | $64.59 | $64.58 | 1,608,470 |
| 2021-12-06 | $70.07 | $70.84 | $66.00 | $66.50 | $66.49 | 2,382,760 |
| 2021-12-03 | $70.20 | $70.20 | $70.20 | $70.20 | $70.19 | 2,412,750 |
| 2021-12-02 | $70.83 | $70.83 | $70.83 | $70.83 | $70.82 | 3,382,030 |
| 2021-12-01 | $70.01 | $78.88 | $68.66 | $74.15 | $74.14 | 5,187,690 |
| 2021-11-30 | $67.00 | $67.98 | $65.05 | $67.66 | $67.65 | 2,982,680 |
| 2021-11-29 | $66.21 | $67.70 | $64.83 | $66.32 | $66.31 | 2,230,740 |
| 2021-11-26 | $69.01 | $70.49 | $66.18 | $67.02 | $67.01 | 2,255,380 |
| 2021-11-25 | $69.68 | $71.51 | $68.65 | $70.22 | $70.21 | 2,464,200 |
| 2021-11-24 | $68.81 | $73.98 | $68.70 | $69.93 | $69.92 | 3,798,910 |
| 2021-11-23 | $69.28 | $76.26 | $67.00 | $72.37 | $72.36 | 5,718,570 |
| 2021-11-22 | $58.00 | $69.28 | $58.00 | $69.28 | $69.27 | 4,200,350 |
| 2021-11-19 | $54.46 | $58.99 | $54.28 | $57.73 | $57.72 | 1,607,180 |
| 2021-11-18 | $54.28 | $55.37 | $53.51 | $54.46 | $54.45 | 726,110 |
| 2021-11-17 | $55.05 | $55.79 | $53.76 | $54.35 | $54.34 | 846,330 |
| 2021-11-16 | $54.34 | $57.30 | $54.34 | $55.13 | $55.12 | 1,241,780 |
| 2021-11-15 | $55.49 | $55.98 | $53.38 | $54.33 | $54.32 | 1,543,830 |
| 2021-11-12 | $50.43 | $54.27 | $50.39 | $53.90 | $53.89 | 1,414,900 |
| 2021-11-11 | $52.00 | $52.00 | $50.60 | $50.89 | $50.88 | 802,740 |
| 2021-11-10 | $49.55 | $52.68 | $49.15 | $52.39 | $52.38 | 1,573,790 |
| 2021-11-09 | $48.86 | $51.18 | $48.35 | $49.43 | $49.42 | 1,132,010 |
| 2021-11-08 | $47.35 | $47.86 | $46.36 | $47.51 | $47.50 | 424,050 |
| 2021-11-05 | $48.13 | $48.13 | $48.13 | $48.13 | $48.12 | 767,720 |
| 2021-11-04 | $44.77 | $48.27 | $44.31 | $48.13 | $48.12 | 1,468,080 |
| 2021-11-03 | $44.30 | $45.10 | $44.04 | $44.77 | $44.76 | 352,950 |
| 2021-11-02 | $44.03 | $44.95 | $43.71 | $44.70 | $44.69 | 618,720 |
| 2021-11-01 | $42.60 | $44.58 | $42.34 | $44.03 | $44.02 | 622,500 |
| 2021-10-29 | $41.68 | $42.85 | $41.65 | $42.55 | $42.54 | 416,430 |
| 2021-10-28 | $43.04 | $43.77 | $41.51 | $41.65 | $41.64 | 452,620 |
| 2021-10-27 | $43.73 | $44.48 | $42.80 | $43.04 | $43.03 | 919,800 |
| 2021-10-26 | $44.48 | $45.67 | $44.11 | $45.10 | $45.09 | 645,290 |
| 2021-10-25 | $44.18 | $44.88 | $43.60 | $44.25 | $44.24 | 686,790 |
| 2021-10-22 | $45.43 | $46.09 | $43.59 | $44.13 | $44.12 | 753,250 |
| 2021-10-21 | $45.90 | $45.90 | $45.08 | $45.43 | $45.42 | 273,430 |
| 2021-10-20 | $47.70 | $47.85 | $45.48 | $45.74 | $45.73 | 597,850 |
| 2021-10-19 | $46.79 | $47.60 | $46.50 | $47.45 | $47.44 | 232,100 |
| 2021-10-18 | $47.86 | $47.86 | $45.25 | $46.88 | $46.87 | 490,030 |
| 2021-10-15 | $48.50 | $48.58 | $47.31 | $47.86 | $47.85 | 440,450 |
| 2021-10-14 | $48.40 | $49.02 | $48.04 | $48.26 | $48.25 | 216,210 |
| 2021-10-13 | $47.82 | $48.77 | $47.76 | $48.60 | $48.59 | 187,420 |
| 2021-10-12 | $49.95 | $50.13 | $47.62 | $47.82 | $47.81 | 332,990 |
| 2021-10-11 | $49.80 | $50.50 | $49.52 | $49.96 | $49.95 | 279,980 |
| 2021-10-08 | $49.77 | $50.29 | $49.27 | $49.80 | $49.79 | 181,460 |
| 2021-10-07 | $48.91 | $48.91 | $48.91 | $48.91 | $48.90 | 0 |
| 2021-10-06 | $48.91 | $48.91 | $48.91 | $48.91 | $48.90 | 0 |
| 2021-09-30 | $47.60 | $49.59 | $47.60 | $48.91 | $48.90 | 180,410 |
| 2021-09-29 | $49.15 | $49.22 | $47.56 | $47.60 | $47.59 | 234,200 |
| 2021-09-28 | $49.49 | $49.70 | $49.02 | $49.26 | $49.25 | 136,850 |
| 2021-09-27 | $49.66 | $50.30 | $49.32 | $49.49 | $49.48 | 190,480 |
| 2021-09-24 | $51.31 | $51.41 | $49.85 | $49.90 | $49.89 | 289,660 |
| 2021-09-23 | $49.50 | $51.45 | $49.50 | $50.90 | $50.89 | 274,970 |
| 2021-09-22 | $49.30 | $49.98 | $49.30 | $49.50 | $49.49 | 184,120 |
| 2021-09-21 | $50.33 | $50.33 | $50.33 | $50.33 | $50.32 | 0 |
| 2021-09-20 | $50.33 | $50.33 | $50.33 | $50.33 | $50.32 | 0 |
| 2021-09-17 | $49.90 | $50.49 | $49.50 | $50.33 | $50.32 | 249,600 |
| 2021-09-16 | $51.41 | $51.96 | $49.71 | $49.74 | $49.73 | 448,900 |
| 2021-09-15 | $52.26 | $52.43 | $51.10 | $51.40 | $51.39 | 359,400 |
| 2021-09-14 | $52.30 | $53.00 | $52.30 | $52.35 | $52.34 | 324,950 |
| 2021-09-13 | $53.45 | $53.46 | $52.00 | $52.40 | $52.39 | 404,990 |
| 2021-09-10 | $52.92 | $53.75 | $52.10 | $53.46 | $53.45 | 454,690 |
| 2021-09-09 | $53.95 | $53.95 | $52.66 | $52.76 | $52.75 | 397,200 |
| 2021-09-08 | $53.22 | $53.90 | $52.66 | $53.80 | $53.79 | 376,050 |
| 2021-09-07 | $53.87 | $53.87 | $52.65 | $53.22 | $53.21 | 412,490 |
| 2021-09-06 | $52.98 | $53.86 | $52.41 | $53.58 | $53.57 | 355,820 |
| 2021-09-03 | $53.18 | $54.49 | $52.27 | $52.82 | $52.81 | 467,500 |
| 2021-09-02 | $53.82 | $54.50 | $52.85 | $52.94 | $52.93 | 426,550 |
| 2021-09-01 | $56.16 | $56.16 | $53.30 | $53.65 | $53.64 | 543,010 |
| 2021-08-31 | $57.42 | $57.45 | $54.49 | $55.33 | $55.32 | 526,650 |
| 2021-08-30 | $57.40 | $58.45 | $56.68 | $57.40 | $57.39 | 636,550 |
| 2021-08-27 | $56.14 | $58.12 | $55.38 | $57.51 | $57.50 | 1,070,690 |
| 2021-08-26 | $55.98 | $57.25 | $54.80 | $56.70 | $56.69 | 1,173,660 |
| 2021-08-25 | $57.99 | $59.58 | $56.01 | $57.00 | $56.99 | 1,521,600 |
| 2021-08-24 | $55.08 | $56.95 | $53.88 | $55.85 | $55.84 | 1,398,750 |
| 2021-08-23 | $52.06 | $55.85 | $52.06 | $54.69 | $54.68 | 1,461,820 |
| 2021-08-20 | $54.00 | $54.19 | $51.18 | $51.85 | $51.84 | 1,462,320 |
| 2021-08-19 | $58.98 | $58.98 | $53.00 | $54.05 | $54.04 | 2,228,350 |
| 2021-08-18 | $61.50 | $62.71 | $61.00 | $61.37 | $61.36 | 615,950 |
| 2021-08-17 | $65.00 | $65.25 | $60.40 | $61.00 | $60.99 | 1,149,400 |
| 2021-08-16 | $64.50 | $66.49 | $63.96 | $64.85 | $64.84 | 702,400 |
| 2021-08-13 | $66.75 | $67.49 | $64.60 | $65.00 | $64.99 | 1,092,950 |
| 2021-08-12 | $67.00 | $68.80 | $66.07 | $67.50 | $67.49 | 869,250 |
| 2021-08-11 | $69.60 | $69.60 | $66.66 | $67.41 | $67.40 | 1,358,000 |
| 2021-08-10 | $67.64 | $69.91 | $65.50 | $69.67 | $69.66 | 2,046,710 |
| 2021-08-09 | $67.01 | $71.44 | $67.00 | $67.47 | $67.46 | 2,129,330 |
| 2021-08-06 | $61.31 | $69.48 | $61.31 | $67.00 | $66.99 | 2,599,100 |
| 2021-08-05 | $62.59 | $62.59 | $60.32 | $60.88 | $60.87 | 952,430 |
| 2021-08-04 | $61.90 | $63.59 | $61.52 | $62.72 | $62.71 | 949,300 |
| 2021-08-03 | $63.00 | $65.82 | $61.82 | $62.08 | $62.07 | 1,117,500 |
| 2021-08-02 | $65.01 | $65.34 | $61.91 | $63.51 | $63.50 | 1,457,080 |
| 2021-07-30 | $64.49 | $66.27 | $63.90 | $65.62 | $65.61 | 1,135,000 |
| 2021-07-29 | $63.99 | $65.60 | $63.00 | $65.03 | $65.02 | 1,401,000 |
| 2021-07-28 | $62.31 | $64.74 | $57.00 | $63.15 | $63.14 | 2,131,000 |
| 2021-07-27 | $64.19 | $66.97 | $62.92 | $63.02 | $63.01 | 1,920,570 |
| 2021-07-26 | $60.31 | $64.56 | $59.05 | $64.20 | $64.19 | 1,906,460 |
| 2021-07-23 | $62.39 | $62.39 | $59.81 | $60.49 | $60.48 | 1,031,850 |
| 2021-07-22 | $61.36 | $62.72 | $61.00 | $62.38 | $62.37 | 881,050 |
| 2021-07-21 | $60.84 | $62.44 | $60.84 | $61.75 | $61.74 | 873,010 |
| 2021-07-20 | $63.50 | $63.87 | $60.22 | $61.10 | $61.09 | 1,369,190 |
| 2021-07-19 | $65.13 | $65.13 | $63.36 | $64.68 | $64.67 | 1,149,230 |
| 2021-07-16 | $64.58 | $66.49 | $63.30 | $65.52 | $65.51 | 1,528,050 |
| 2021-07-15 | $65.00 | $66.69 | $62.59 | $65.00 | $64.99 | 1,742,000 |
| 2021-07-14 | $66.25 | $66.85 | $64.80 | $65.69 | $65.68 | 2,156,770 |
| 2021-07-13 | $68.00 | $69.00 | $65.00 | $68.02 | $68.01 | 3,453,140 |
| 2021-07-12 | $59.00 | $69.00 | $58.65 | $67.61 | $67.60 | 4,196,830 |
| 2021-07-09 | $59.95 | $60.49 | $58.16 | $58.86 | $58.85 | 1,358,500 |
| 2021-07-08 | $60.00 | $61.99 | $58.32 | $60.53 | $60.52 | 2,245,460 |
| 2021-07-07 | $56.00 | $62.30 | $54.81 | $60.17 | $60.16 | 2,567,020 |
| 2021-07-06 | $56.62 | $57.55 | $55.60 | $56.65 | $56.64 | 1,501,300 |
| 2021-07-05 | $56.56 | $58.07 | $55.00 | $57.66 | $57.65 | 2,222,740 |
| 2021-07-02 | $52.53 | $57.47 | $52.52 | $56.20 | $56.19 | 2,082,670 |
| 2021-07-01 | $54.99 | $55.50 | $52.21 | $52.48 | $52.47 | 1,169,510 |
| 2021-06-30 | $52.20 | $55.34 | $52.14 | $54.80 | $54.79 | 1,372,460 |
| 2021-06-29 | $53.00 | $54.67 | $52.58 | $52.64 | $52.63 | 698,660 |
| 2021-06-28 | $52.87 | $53.88 | $52.50 | $53.00 | $52.99 | 658,270 |
| 2021-06-25 | $55.15 | $55.70 | $52.52 | $53.54 | $53.53 | 1,008,040 |
| 2021-06-24 | $54.25 | $55.42 | $54.00 | $55.15 | $55.14 | 814,650 |
| 2021-06-23 | $55.47 | $55.80 | $54.20 | $54.49 | $54.48 | 1,022,050 |
| 2021-06-22 | $52.30 | $55.47 | $52.30 | $55.38 | $55.37 | 1,724,920 |
| 2021-06-21 | $52.00 | $52.91 | $51.71 | $52.38 | $52.37 | 827,040 |
| 2021-06-18 | $53.17 | $53.55 | $52.28 | $52.35 | $52.34 | 704,300 |
| 2021-06-17 | $51.80 | $53.88 | $50.85 | $53.30 | $53.29 | 921,910 |
| 2021-06-16 | $52.96 | $54.49 | $51.38 | $51.42 | $51.28 | 826,080 |
| 2021-06-15 | $51.56 | $53.75 | $51.30 | $53.41 | $53.26 | 1,108,520 |
| 2021-06-14 | $51.56 | $51.56 | $51.56 | $51.56 | $51.42 | 0 |
| 2021-06-11 | $53.96 | $54.01 | $51.56 | $51.56 | $51.42 | 1,306,670 |
| 2021-06-10 | $54.55 | $55.30 | $53.52 | $54.09 | $53.94 | 1,161,050 |
| 2021-06-09 | $54.45 | $56.66 | $54.00 | $54.66 | $54.51 | 726,850 |
| 2021-06-08 | $55.29 | $56.27 | $54.24 | $54.45 | $54.30 | 1,023,780 |
| 2021-06-07 | $53.70 | $55.88 | $53.25 | $55.31 | $55.16 | 907,880 |
| 2021-06-04 | $54.00 | $55.02 | $53.20 | $53.78 | $53.63 | 578,270 |
| 2021-06-03 | $56.47 | $56.80 | $54.26 | $54.40 | $54.25 | 662,580 |
| 2021-06-02 | $56.39 | $57.40 | $55.25 | $55.60 | $55.45 | 646,650 |
| 2021-06-01 | $56.65 | $58.38 | $56.05 | $56.45 | $56.29 | 839,670 |
| 2021-05-31 | $55.81 | $57.40 | $53.60 | $56.95 | $56.79 | 1,142,230 |
| 2021-05-28 | $55.84 | $57.10 | $55.30 | $55.71 | $55.56 | 568,930 |
| 2021-05-27 | $55.51 | $57.76 | $55.14 | $56.31 | $56.16 | 674,530 |
| 2021-05-26 | $55.98 | $58.26 | $55.12 | $55.52 | $55.37 | 1,195,000 |
| 2021-05-25 | $53.53 | $56.40 | $52.80 | $56.30 | $56.15 | 801,100 |
| 2021-05-24 | $52.61 | $53.60 | $51.40 | $53.13 | $52.98 | 597,700 |
| 2021-05-21 | $54.97 | $55.05 | $53.00 | $53.08 | $52.93 | 325,450 |
| 2021-05-20 | $54.21 | $54.76 | $53.50 | $54.67 | $54.52 | 317,260 |
| 2021-05-19 | $54.56 | $55.33 | $54.00 | $54.79 | $54.64 | 363,300 |
| 2021-05-18 | $55.93 | $56.20 | $53.65 | $55.26 | $55.11 | 644,220 |
| 2021-05-17 | $54.99 | $57.99 | $54.52 | $55.93 | $55.78 | 993,680 |
| 2021-05-14 | $52.77 | $55.28 | $52.39 | $55.21 | $55.06 | 876,410 |
| 2021-05-13 | $53.04 | $53.92 | $52.13 | $52.19 | $52.05 | 583,690 |
| 2021-05-12 | $54.56 | $55.55 | $53.30 | $53.99 | $53.84 | 676,950 |
| 2021-05-11 | $52.00 | $56.51 | $51.80 | $55.11 | $54.96 | 1,202,850 |
| 2021-05-10 | $52.10 | $53.46 | $51.38 | $52.20 | $52.06 | 864,880 |
| 2021-05-07 | $54.00 | $54.14 | $51.15 | $52.92 | $52.77 | 1,531,250 |
| 2021-05-06 | $54.01 | $55.30 | $53.27 | $54.32 | $54.17 | 708,560 |
| 2021-05-05 | $53.90 | $53.90 | $53.90 | $53.90 | $53.75 | 0 |
| 2021-05-04 | $53.90 | $53.90 | $53.90 | $53.90 | $53.75 | 0 |
| 2021-04-30 | $54.39 | $54.85 | $53.00 | $53.90 | $53.75 | 980,160 |
| 2021-04-29 | $56.16 | $56.56 | $54.12 | $54.33 | $54.18 | 1,013,240 |
| 2021-04-28 | $55.90 | $56.50 | $53.40 | $55.95 | $55.80 | 1,493,940 |
| 2021-04-27 | $54.22 | $58.48 | $54.22 | $54.81 | $54.66 | 1,809,600 |
| 2021-04-26 | $54.15 | $56.00 | $52.53 | $54.22 | $54.07 | 1,873,750 |
| 2021-04-23 | $49.09 | $54.30 | $48.49 | $54.13 | $53.98 | 2,947,790 |
| 2021-04-22 | $49.69 | $51.69 | $49.16 | $49.39 | $49.25 | 1,418,760 |
| 2021-04-21 | $48.98 | $50.48 | $46.96 | $49.45 | $49.31 | 1,668,140 |
| 2021-04-20 | $48.28 | $50.00 | $48.06 | $49.90 | $49.76 | 1,479,680 |
| 2021-04-19 | $47.20 | $48.77 | $46.68 | $48.28 | $48.15 | 851,370 |
| 2021-04-16 | $46.88 | $47.97 | $45.78 | $47.49 | $47.36 | 837,830 |
| 2021-04-15 | $47.76 | $48.60 | $46.87 | $47.30 | $47.17 | 995,730 |
| 2021-04-14 | $46.70 | $49.49 | $46.60 | $48.24 | $48.11 | 1,387,970 |
| 2021-04-13 | $45.48 | $49.05 | $45.11 | $47.50 | $47.37 | 1,725,950 |
| 2021-04-12 | $45.08 | $52.00 | $44.80 | $47.23 | $47.10 | 2,516,340 |
| 2021-04-09 | $44.66 | $45.06 | $43.94 | $43.95 | $43.83 | 459,100 |
| 2021-04-08 | $43.95 | $45.65 | $43.51 | $44.88 | $44.76 | 835,540 |
| 2021-04-07 | $44.37 | $44.56 | $43.58 | $43.99 | $43.87 | 420,750 |
| 2021-04-06 | $43.78 | $44.40 | $43.47 | $44.28 | $44.16 | 461,900 |
| 2021-04-05 | $43.77 | $43.77 | $43.77 | $43.77 | $43.65 | 0 |
| 2021-04-02 | $42.61 | $43.99 | $42.24 | $43.77 | $43.65 | 468,600 |
| 2021-04-01 | $42.39 | $42.99 | $42.23 | $42.39 | $42.27 | 291,180 |
| 2021-03-31 | $42.42 | $42.95 | $42.25 | $42.65 | $42.53 | 220,950 |
| 2021-03-30 | $43.63 | $43.63 | $42.18 | $42.28 | $42.16 | 435,800 |
| 2021-03-29 | $44.15 | $44.44 | $43.53 | $43.66 | $43.54 | 392,900 |
| 2021-03-26 | $43.99 | $44.08 | $43.10 | $43.93 | $43.81 | 480,940 |
| 2021-03-25 | $44.00 | $44.50 | $43.58 | $43.75 | $43.63 | 515,100 |
| 2021-03-24 | $44.27 | $45.37 | $43.63 | $44.50 | $44.38 | 585,750 |
| 2021-03-23 | $44.67 | $47.51 | $44.67 | $44.78 | $44.66 | 1,220,040 |
| 2021-03-22 | $43.42 | $43.88 | $43.03 | $43.62 | $43.50 | 501,900 |
| 2021-03-19 | $42.18 | $43.95 | $41.80 | $43.39 | $43.27 | 636,540 |
| 2021-03-18 | $43.00 | $43.66 | $42.31 | $42.50 | $42.38 | 489,200 |
| 2021-03-17 | $41.82 | $42.90 | $41.60 | $42.85 | $42.73 | 467,090 |
| 2021-03-16 | $41.51 | $42.50 | $40.80 | $42.30 | $42.18 | 425,600 |
| 2021-03-15 | $41.84 | $41.84 | $40.70 | $41.03 | $40.92 | 343,600 |
| 2021-03-12 | $42.15 | $43.10 | $41.77 | $41.82 | $41.71 | 428,560 |
| 2021-03-11 | $42.02 | $42.58 | $41.16 | $42.14 | $42.02 | 473,250 |
| 2021-03-10 | $43.54 | $43.99 | $41.00 | $42.02 | $41.90 | 814,670 |
| 2021-03-09 | $45.55 | $46.33 | $42.91 | $43.05 | $42.93 | 1,154,150 |
| 2021-03-08 | $45.98 | $47.75 | $45.43 | $45.45 | $45.33 | 1,590,450 |
| 2021-03-05 | $42.20 | $46.30 | $41.90 | $45.47 | $45.35 | 1,511,450 |
| 2021-03-04 | $42.86 | $43.49 | $42.09 | $42.09 | $41.97 | 544,200 |
| 2021-03-03 | $42.90 | $43.50 | $42.13 | $42.79 | $42.67 | 525,150 |
| 2021-03-02 | $44.07 | $44.28 | $42.80 | $43.25 | $43.13 | 468,840 |
| 2021-03-01 | $43.51 | $44.14 | $43.40 | $43.85 | $43.73 | 621,280 |
| 2021-02-26 | $43.41 | $44.00 | $42.51 | $43.21 | $43.09 | 743,580 |
| 2021-02-25 | $42.88 | $45.49 | $41.75 | $43.98 | $43.86 | 1,126,800 |
| 2021-02-24 | $42.55 | $43.60 | $42.43 | $42.70 | $42.58 | 510,030 |
| 2021-02-23 | $42.90 | $43.08 | $42.30 | $42.56 | $42.44 | 455,900 |
| 2021-02-22 | $43.56 | $44.19 | $42.92 | $42.92 | $42.80 | 818,900 |
| 2021-02-19 | $42.24 | $43.49 | $41.75 | $43.35 | $43.23 | 689,850 |
| 2021-02-18 | $42.00 | $42.88 | $41.55 | $42.27 | $42.15 | 868,800 |
| 2021-02-17 | $40.97 | $40.97 | $40.97 | $40.97 | $40.86 | 0 |
| 2021-02-16 | $40.97 | $40.97 | $40.97 | $40.97 | $40.86 | 0 |
| 2021-02-15 | $40.97 | $40.97 | $40.97 | $40.97 | $40.86 | 0 |
| 2021-02-12 | $40.97 | $40.97 | $40.97 | $40.97 | $40.86 | 0 |
| 2021-02-11 | $40.97 | $40.97 | $40.97 | $40.97 | $40.86 | 0 |
| 2021-02-10 | $40.31 | $41.34 | $40.31 | $40.97 | $40.86 | 570,050 |
| 2021-02-09 | $39.86 | $41.41 | $39.72 | $40.60 | $40.49 | 711,100 |
| 2021-02-08 | $40.00 | $40.94 | $39.19 | $39.61 | $39.50 | 535,100 |
| 2021-02-05 | $40.04 | $41.48 | $39.64 | $39.75 | $39.64 | 712,850 |
| 2021-02-04 | $41.50 | $41.60 | $39.39 | $40.02 | $39.91 | 958,150 |
| 2021-02-03 | $42.27 | $43.35 | $41.01 | $41.49 | $41.38 | 911,750 |
| 2021-02-02 | $44.85 | $44.85 | $42.90 | $42.93 | $42.81 | 810,320 |
| 2021-02-01 | $43.90 | $45.16 | $43.62 | $44.19 | $44.07 | 608,200 |
| 2021-01-29 | $46.15 | $46.49 | $43.60 | $44.18 | $44.06 | 905,180 |
| 2021-01-28 | $46.80 | $47.88 | $46.08 | $46.10 | $45.97 | 554,350 |
| 2021-01-27 | $47.11 | $47.92 | $46.90 | $47.29 | $47.16 | 456,700 |
| 2021-01-26 | $47.07 | $48.56 | $46.30 | $47.54 | $47.41 | 665,130 |
| 2021-01-25 | $49.58 | $49.58 | $46.97 | $47.07 | $46.94 | 1,020,650 |
| 2021-01-22 | $51.29 | $51.29 | $48.83 | $49.60 | $49.46 | 969,890 |
| 2021-01-21 | $50.50 | $51.50 | $50.18 | $51.29 | $51.15 | 682,550 |
| 2021-01-20 | $50.59 | $51.40 | $50.25 | $50.65 | $50.51 | 609,000 |
| 2021-01-19 | $51.05 | $51.78 | $50.50 | $51.00 | $50.86 | 575,700 |
| 2021-01-18 | $50.49 | $52.08 | $50.08 | $51.05 | $50.91 | 877,700 |
| 2021-01-15 | $49.30 | $50.60 | $48.80 | $50.08 | $49.94 | 960,700 |
| 2021-01-14 | $49.20 | $50.60 | $48.18 | $49.50 | $49.36 | 1,371,600 |
| 2021-01-13 | $53.80 | $53.80 | $49.10 | $49.60 | $49.46 | 1,616,900 |
| 2021-01-12 | $52.12 | $54.10 | $52.12 | $53.07 | $52.92 | 1,073,000 |
| 2021-01-11 | $52.02 | $53.97 | $52.01 | $52.08 | $51.94 | 843,890 |
| 2021-01-08 | $53.75 | $54.35 | $51.70 | $52.60 | $52.46 | 1,261,200 |
| 2021-01-07 | $56.29 | $56.89 | $53.81 | $54.21 | $54.06 | 1,474,850 |
| 2021-01-06 | $58.99 | $58.99 | $56.66 | $56.80 | $56.64 | 987,000 |
| 2021-01-05 | $58.50 | $59.55 | $58.02 | $58.83 | $58.67 | 1,092,520 |
| 2021-01-04 | $58.00 | $59.59 | $57.25 | $58.40 | $58.24 | 1,194,340 |
| 2021-01-01 | $57.83 | $57.83 | $57.83 | $57.83 | $57.67 | 0 |
| 2020-12-31 | $56.19 | $57.98 | $55.60 | $57.83 | $57.67 | 1,162,320 |
| 2020-12-30 | $56.50 | $56.60 | $55.35 | $56.19 | $56.04 | 606,150 |
| 2020-12-29 | $57.68 | $58.63 | $56.06 | $56.25 | $56.10 | 939,150 |
| 2020-12-28 | $59.02 | $59.49 | $57.19 | $57.59 | $57.43 | 955,700 |
| 2020-12-25 | $56.32 | $60.70 | $56.28 | $59.03 | $58.87 | 1,355,710 |
| 2020-12-24 | $56.13 | $58.68 | $55.55 | $57.23 | $57.07 | 1,317,390 |
| 2020-12-23 | $55.80 | $56.94 | $54.98 | $56.13 | $55.98 | 608,500 |
| 2020-12-22 | $57.00 | $57.49 | $55.50 | $55.80 | $55.65 | 868,880 |
| 2020-12-21 | $57.42 | $58.17 | $56.60 | $57.57 | $57.41 | 570,050 |
| 2020-12-18 | $57.57 | $57.99 | $56.39 | $57.39 | $57.23 | 690,000 |
| 2020-12-17 | $56.37 | $57.90 | $56.34 | $57.00 | $56.84 | 723,360 |
| 2020-12-16 | $59.89 | $59.89 | $56.18 | $56.37 | $56.22 | 1,391,410 |
| 2020-12-15 | $60.08 | $60.80 | $59.52 | $59.55 | $59.39 | 847,340 |
| 2020-12-14 | $59.61 | $60.96 | $59.05 | $60.56 | $60.39 | 873,500 |
| 2020-12-11 | $63.14 | $63.31 | $59.08 | $60.18 | $60.01 | 1,738,110 |
| 2020-12-10 | $62.63 | $64.71 | $61.71 | $63.15 | $62.98 | 1,047,110 |
| 2020-12-09 | $64.70 | $65.00 | $62.07 | $62.38 | $62.21 | 1,300,900 |
| 2020-12-08 | $64.58 | $65.94 | $63.63 | $65.14 | $64.96 | 1,735,530 |
| 2020-12-07 | $59.20 | $66.50 | $59.19 | $64.08 | $63.90 | 2,644,920 |
| 2020-12-04 | $60.48 | $61.00 | $58.66 | $59.14 | $58.98 | 968,780 |
| 2020-12-03 | $60.05 | $61.57 | $60.05 | $60.47 | $60.30 | 607,900 |
| 2020-12-02 | $60.00 | $60.92 | $59.56 | $60.66 | $60.49 | 721,400 |
| 2020-12-01 | $59.02 | $61.38 | $59.02 | $60.84 | $60.67 | 703,850 |
| 2020-11-30 | $59.70 | $61.32 | $59.01 | $59.45 | $59.29 | 760,070 |
| 2020-11-27 | $59.84 | $60.94 | $59.03 | $59.31 | $59.15 | 933,060 |
| 2020-11-26 | $62.30 | $63.84 | $60.00 | $60.15 | $59.98 | 1,528,010 |
| 2020-11-25 | $67.35 | $68.00 | $62.01 | $63.17 | $63.00 | 2,589,530 |
| 2020-11-24 | $67.01 | $69.88 | $66.66 | $67.83 | $67.64 | 1,972,960 |
| 2020-11-23 | $66.84 | $68.00 | $65.50 | $67.58 | $67.39 | 1,622,030 |
| 2020-11-20 | $67.83 | $69.00 | $67.32 | $67.68 | $67.49 | 1,860,000 |
| 2020-11-19 | $65.18 | $70.38 | $64.03 | $68.80 | $68.61 | 3,495,240 |
| 2020-11-18 | $67.17 | $67.61 | $65.21 | $65.45 | $65.27 | 1,190,770 |
| 2020-11-17 | $66.57 | $67.76 | $65.30 | $67.17 | $66.99 | 1,337,650 |
| 2020-11-16 | $64.88 | $66.96 | $63.35 | $66.80 | $66.62 | 1,629,190 |
| 2020-11-13 | $63.35 | $65.27 | $62.38 | $65.23 | $65.05 | 1,238,080 |
| 2020-11-12 | $64.30 | $65.00 | $63.10 | $63.42 | $63.25 | 1,074,550 |
| 2020-11-11 | $65.65 | $65.80 | $63.00 | $64.15 | $63.97 | 1,685,640 |
| 2020-11-10 | $69.06 | $69.69 | $65.82 | $65.90 | $65.72 | 2,678,620 |
| 2020-11-09 | $66.11 | $70.98 | $66.11 | $70.10 | $69.91 | 4,065,110 |
| 2020-11-06 | $66.05 | $67.74 | $65.00 | $66.70 | $66.52 | 2,310,690 |
| 2020-11-05 | $66.97 | $67.84 | $64.80 | $66.46 | $66.28 | 2,565,120 |
| 2020-11-04 | $67.80 | $67.80 | $64.12 | $65.72 | $65.54 | 2,910,770 |
| 2020-11-03 | $66.30 | $71.28 | $64.98 | $67.02 | $66.84 | 4,782,830 |
| 2020-11-02 | $63.79 | $69.55 | $62.90 | $67.62 | $67.43 | 4,940,540 |
| 2020-10-30 | $61.18 | $69.50 | $60.21 | $66.39 | $66.21 | 5,366,120 |
| 2020-10-29 | $64.00 | $64.05 | $60.18 | $61.86 | $61.69 | 4,317,480 |
| 2020-10-28 | $57.41 | $65.59 | $57.06 | $65.59 | $65.41 | 4,026,930 |
| 2020-10-27 | $55.31 | $55.31 | $54.00 | $54.66 | $54.51 | 465,400 |
| 2020-10-26 | $55.10 | $55.59 | $54.00 | $54.55 | $54.40 | 513,250 |
| 2020-10-23 | $57.00 | $57.55 | $55.33 | $55.55 | $55.40 | 669,100 |
| 2020-10-22 | $57.99 | $58.44 | $57.11 | $57.25 | $57.09 | 689,250 |
| 2020-10-21 | $58.02 | $58.91 | $57.52 | $57.82 | $57.66 | 704,610 |
| 2020-10-20 | $57.20 | $58.45 | $56.20 | $58.10 | $57.94 | 880,290 |
| 2020-10-19 | $55.99 | $58.49 | $55.99 | $57.34 | $57.18 | 721,120 |
| 2020-10-16 | $56.03 | $56.69 | $55.37 | $55.99 | $55.84 | 681,550 |
| 2020-10-15 | $59.00 | $59.61 | $56.19 | $56.22 | $56.07 | 1,564,240 |
| 2020-10-14 | $60.82 | $61.46 | $59.00 | $59.32 | $59.16 | 807,770 |
| 2020-10-13 | $61.50 | $61.50 | $59.96 | $61.22 | $61.05 | 877,600 |
| 2020-10-12 | $60.09 | $61.49 | $59.83 | $61.49 | $61.32 | 891,860 |
| 2020-10-09 | $59.40 | $59.91 | $58.99 | $59.59 | $59.43 | 622,170 |
| 2020-10-08 | $58.71 | $58.71 | $58.71 | $58.71 | $58.55 | 0 |
| 2020-10-07 | $58.71 | $58.71 | $58.71 | $58.71 | $58.55 | 0 |
| 2020-10-06 | $58.71 | $58.71 | $58.71 | $58.71 | $58.55 | 0 |
| 2020-10-05 | $58.71 | $58.71 | $58.71 | $58.71 | $58.55 | 0 |
| 2020-10-02 | $58.71 | $58.71 | $58.71 | $58.71 | $58.55 | 0 |
| 2020-10-01 | $58.71 | $58.71 | $58.71 | $58.71 | $58.55 | 0 |
| 2020-09-30 | $60.01 | $60.30 | $58.28 | $58.71 | $58.55 | 478,460 |
| 2020-09-29 | $58.93 | $60.86 | $58.93 | $59.67 | $59.51 | 638,120 |
| 2020-09-28 | $60.61 | $61.48 | $58.41 | $58.65 | $58.49 | 701,060 |
| 2020-09-25 | $62.48 | $62.83 | $60.01 | $60.65 | $60.48 | 961,870 |
| 2020-09-24 | $62.73 | $64.86 | $62.25 | $62.40 | $62.23 | 889,380 |
| 2020-09-23 | $62.82 | $63.79 | $62.16 | $63.70 | $63.52 | 1,181,920 |
| 2020-09-22 | $63.89 | $65.50 | $62.33 | $62.60 | $62.43 | 1,405,220 |
| 2020-09-21 | $64.35 | $67.66 | $63.16 | $65.35 | $65.17 | 1,803,750 |
| 2020-09-18 | $61.51 | $68.68 | $60.20 | $65.15 | $64.97 | 2,800,430 |
| 2020-09-17 | $57.50 | $60.68 | $57.10 | $60.20 | $60.03 | 1,647,690 |
| 2020-09-16 | $57.50 | $57.87 | $56.28 | $57.15 | $56.99 | 748,550 |
| 2020-09-15 | $56.60 | $57.95 | $55.50 | $57.60 | $57.44 | 1,002,460 |
| 2020-09-14 | $56.36 | $57.60 | $55.80 | $56.60 | $56.44 | 975,050 |
| 2020-09-11 | $56.80 | $57.50 | $53.70 | $56.01 | $55.86 | 1,575,900 |
| 2020-09-10 | $60.00 | $60.78 | $55.60 | $56.79 | $56.63 | 1,872,700 |
| 2020-09-09 | $61.00 | $61.51 | $59.28 | $59.60 | $59.44 | 1,249,280 |
| 2020-09-08 | $61.24 | $62.33 | $60.00 | $62.25 | $62.08 | 1,176,360 |
| 2020-09-07 | $62.42 | $64.00 | $60.63 | $61.18 | $61.01 | 1,465,400 |
| 2020-09-04 | $62.00 | $63.00 | $61.75 | $62.40 | $62.23 | 1,513,950 |
| 2020-09-03 | $67.18 | $67.18 | $64.01 | $64.42 | $64.24 | 1,485,980 |
| 2020-09-02 | $67.10 | $69.20 | $66.78 | $67.10 | $66.92 | 2,077,710 |
| 2020-09-01 | $65.66 | $68.88 | $65.12 | $67.65 | $67.46 | 2,453,170 |
| 2020-08-31 | $65.05 | $67.93 | $65.05 | $65.61 | $65.43 | 1,805,390 |
| 2020-08-28 | $65.02 | $65.87 | $62.90 | $65.50 | $65.32 | 1,651,300 |
| 2020-08-27 | $63.56 | $67.86 | $62.00 | $65.90 | $65.72 | 2,060,590 |
| 2020-08-26 | $70.01 | $71.48 | $63.70 | $64.47 | $64.29 | 3,285,620 |
| 2020-08-25 | $68.93 | $73.83 | $67.60 | $70.58 | $70.39 | 2,679,840 |
| 2020-08-24 | $69.05 | $70.96 | $65.66 | $69.20 | $69.01 | 2,922,550 |
| 2020-08-21 | $69.08 | $71.89 | $68.03 | $70.04 | $69.85 | 2,932,170 |
| 2020-08-20 | $71.10 | $73.60 | $68.91 | $69.09 | $68.90 | 3,254,440 |
| 2020-08-19 | $75.25 | $78.25 | $72.00 | $73.30 | $73.10 | 4,577,250 |
| 2020-08-18 | $76.00 | $79.13 | $74.00 | $75.90 | $75.69 | 7,479,100 |
| 2020-08-17 | $69.00 | $71.94 | $67.00 | $71.94 | $71.74 | 3,194,780 |
| 2020-08-14 | $59.03 | $65.40 | $58.70 | $65.40 | $65.22 | 2,488,240 |
| 2020-08-13 | $61.82 | $61.98 | $59.38 | $59.45 | $59.29 | 1,167,000 |
| 2020-08-12 | $62.01 | $62.87 | $59.51 | $61.13 | $60.96 | 1,617,560 |
| 2020-08-11 | $66.11 | $66.50 | $61.90 | $62.00 | $61.83 | 2,715,500 |
| 2020-08-10 | $58.88 | $65.01 | $58.60 | $65.01 | $64.83 | 2,686,980 |
| 2020-08-07 | $61.03 | $61.19 | $58.60 | $59.10 | $58.94 | 1,106,290 |
| 2020-08-06 | $62.96 | $62.99 | $60.00 | $60.80 | $60.63 | 1,286,950 |
| 2020-08-05 | $93.25 | $95.53 | $92.89 | $93.80 | $62.23 | 839,390 |
| 2020-08-04 | $94.01 | $95.50 | $92.10 | $92.57 | $61.42 | 846,790 |
| 2020-08-03 | $91.94 | $95.00 | $91.44 | $94.20 | $62.50 | 928,470 |
| 2020-07-31 | $90.00 | $92.20 | $89.89 | $91.41 | $60.65 | 586,760 |
| 2020-07-30 | $91.28 | $93.40 | $90.00 | $90.80 | $60.24 | 705,900 |
| 2020-07-29 | $90.56 | $92.27 | $88.66 | $91.99 | $61.03 | 1,219,730 |
| 2020-07-28 | $87.97 | $88.49 | $86.01 | $88.40 | $58.65 | 526,800 |
| 2020-07-27 | $88.97 | $89.93 | $85.50 | $87.20 | $57.85 | 891,330 |
| 2020-07-24 | $94.00 | $95.34 | $87.57 | $88.98 | $59.03 | 765,300 |
| 2020-07-23 | $96.00 | $96.85 | $93.11 | $94.95 | $62.99 | 689,300 |
| 2020-07-22 | $97.00 | $98.75 | $96.11 | $96.81 | $64.23 | 591,710 |
| 2020-07-21 | $98.50 | $98.58 | $96.20 | $97.40 | $64.62 | 515,700 |
| 2020-07-20 | $98.00 | $98.00 | $94.76 | $97.38 | $64.61 | 664,060 |
| 2020-07-17 | $95.00 | $97.86 | $94.00 | $96.47 | $64.00 | 675,380 |
| 2020-07-16 | $98.64 | $99.78 | $93.09 | $94.00 | $62.36 | 1,198,260 |
| 2020-07-15 | $102.03 | $102.61 | $98.20 | $98.20 | $65.15 | 1,338,680 |
| 2020-07-14 | $107.06 | $108.00 | $101.35 | $103.80 | $68.87 | 1,574,010 |
| 2020-07-13 | $99.99 | $110.00 | $99.61 | $107.28 | $71.18 | 1,797,740 |
| 2020-07-10 | $101.99 | $103.16 | $99.44 | $100.10 | $66.41 | 1,211,030 |
| 2020-07-09 | $101.82 | $103.68 | $98.60 | $102.08 | $67.73 | 2,072,180 |
| 2020-07-08 | $94.79 | $103.00 | $94.18 | $101.70 | $67.47 | 1,993,130 |
| 2020-07-07 | $93.95 | $99.50 | $93.68 | $95.79 | $63.55 | 1,772,870 |
| 2020-07-06 | $88.00 | $92.62 | $88.00 | $92.46 | $61.34 | 1,366,170 |
| 2020-07-03 | $87.99 | $88.82 | $87.21 | $88.19 | $58.51 | 892,480 |
| 2020-07-02 | $85.89 | $88.07 | $84.90 | $87.76 | $58.22 | 1,039,180 |
| 2020-07-01 | $87.21 | $87.78 | $85.00 | $86.00 | $57.06 | 880,600 |
| 2020-06-30 | $88.42 | $88.42 | $86.35 | $87.18 | $57.84 | 756,300 |
| 2020-06-29 | $87.00 | $87.20 | $85.61 | $86.79 | $57.58 | 821,430 |
| 2020-06-26 | $87.55 | $87.55 | $87.55 | $87.55 | $58.09 | 0 |
| 2020-06-25 | $87.55 | $87.55 | $87.55 | $87.55 | $58.09 | 0 |
| 2020-06-24 | $85.11 | $88.34 | $84.70 | $87.55 | $58.09 | 1,236,310 |
| 2020-06-23 | $85.00 | $85.40 | $84.03 | $84.68 | $56.18 | 551,730 |
| 2020-06-22 | $84.51 | $85.47 | $84.00 | $85.01 | $56.40 | 695,780 |
| 2020-06-19 | $85.00 | $85.00 | $82.92 | $84.01 | $55.74 | 596,760 |
| 2020-06-18 | $84.54 | $84.77 | $83.69 | $83.88 | $55.65 | 536,300 |
| 2020-06-17 | $85.16 | $85.16 | $83.52 | $84.37 | $55.98 | 745,400 |
| 2020-06-16 | $82.77 | $86.19 | $82.45 | $85.18 | $56.51 | 1,086,800 |
| 2020-06-15 | $81.51 | $82.73 | $81.11 | $82.30 | $54.60 | 651,000 |
| 2020-06-12 | $80.22 | $82.41 | $79.12 | $82.04 | $54.43 | 666,900 |
| 2020-06-11 | $81.41 | $82.95 | $80.72 | $81.71 | $54.21 | 677,580 |
| 2020-06-10 | $81.28 | $82.55 | $80.86 | $81.70 | $54.20 | 514,300 |
| 2020-06-09 | $80.91 | $81.47 | $79.80 | $81.07 | $53.79 | 470,380 |
| 2020-06-08 | $82.90 | $82.90 | $80.80 | $81.00 | $53.74 | 553,020 |
| 2020-06-05 | $81.82 | $82.55 | $81.60 | $82.10 | $54.47 | 431,800 |
| 2020-06-04 | $81.80 | $82.49 | $81.30 | $81.83 | $54.29 | 401,200 |
| 2020-06-03 | $82.90 | $82.90 | $81.55 | $81.78 | $54.26 | 714,080 |
| 2020-06-02 | $82.26 | $83.20 | $81.72 | $82.95 | $55.03 | 921,440 |
| 2020-06-01 | $80.70 | $82.95 | $80.62 | $82.17 | $54.52 | 894,300 |
| 2020-05-29 | $79.50 | $80.80 | $78.55 | $80.52 | $53.42 | 458,000 |
| 2020-05-28 | $80.72 | $81.50 | $78.40 | $79.50 | $52.74 | 608,110 |
| 2020-05-27 | $82.30 | $82.30 | $80.23 | $80.70 | $53.54 | 632,200 |
| 2020-05-26 | $80.50 | $82.43 | $80.38 | $82.23 | $54.56 | 654,800 |
| 2020-05-25 | $80.08 | $81.47 | $79.40 | $80.56 | $53.45 | 439,400 |
| 2020-05-22 | $80.89 | $81.87 | $79.48 | $79.88 | $53.00 | 679,200 |
| 2020-05-21 | $83.32 | $83.44 | $80.50 | $81.03 | $53.76 | 800,500 |
| 2020-05-20 | $86.75 | $86.95 | $82.51 | $82.70 | $54.87 | 1,430,290 |
| 2020-05-19 | $86.80 | $88.00 | $85.80 | $86.92 | $57.67 | 915,210 |
| 2020-05-18 | $88.82 | $90.60 | $86.19 | $86.26 | $57.23 | 1,316,410 |
| 2020-05-15 | $88.54 | $90.77 | $87.50 | $88.72 | $58.86 | 1,327,020 |
| 2020-05-14 | $88.91 | $89.89 | $86.80 | $87.55 | $58.09 | 1,197,190 |
| 2020-05-13 | $89.00 | $90.90 | $87.85 | $88.99 | $59.04 | 1,032,450 |
| 2020-05-12 | $90.91 | $90.99 | $87.33 | $89.30 | $59.25 | 1,602,970 |
| 2020-05-11 | $91.88 | $93.58 | $89.09 | $90.90 | $60.31 | 3,147,490 |
| 2020-05-08 | $81.46 | $88.72 | $81.25 | $88.72 | $58.86 | 2,045,580 |
| 2020-05-07 | $81.27 | $82.55 | $80.30 | $80.65 | $53.51 | 1,042,190 |
| 2020-05-06 | $78.01 | $82.16 | $77.98 | $81.80 | $54.27 | 1,342,350 |
| 2020-05-05 | $79.60 | $79.60 | $79.60 | $79.60 | $52.81 | 0 |
| 2020-05-04 | $79.60 | $79.60 | $79.60 | $79.60 | $52.81 | 0 |
| 2020-05-01 | $79.60 | $79.60 | $79.60 | $79.60 | $52.81 | 0 |
| 2020-04-30 | $78.00 | $80.29 | $76.52 | $79.60 | $52.81 | 1,688,470 |
| 2020-04-29 | $80.50 | $82.49 | $79.45 | $79.45 | $52.71 | 1,879,490 |
| 2020-04-28 | $83.10 | $88.28 | $80.08 | $88.28 | $58.57 | 1,259,860 |
| 2020-04-27 | $85.00 | $85.09 | $83.14 | $83.16 | $55.17 | 687,300 |
| 2020-04-24 | $88.02 | $89.48 | $85.10 | $85.84 | $56.95 | 889,900 |
| 2020-04-23 | $87.41 | $88.50 | $87.01 | $88.00 | $58.38 | 669,400 |
| 2020-04-22 | $86.41 | $87.48 | $86.11 | $87.30 | $57.92 | 645,830 |
| 2020-04-21 | $85.77 | $87.27 | $85.56 | $86.93 | $57.67 | 739,310 |
| 2020-04-20 | $85.97 | $86.57 | $85.08 | $85.91 | $57.00 | 537,810 |
| 2020-04-17 | $86.21 | $87.90 | $84.89 | $85.11 | $56.47 | 973,200 |
| 2020-04-16 | $84.00 | $87.60 | $83.57 | $85.92 | $57.00 | 846,340 |
| 2020-04-15 | $84.20 | $86.00 | $84.15 | $84.83 | $56.28 | 921,260 |
| 2020-04-14 | $81.00 | $83.79 | $80.99 | $83.73 | $55.55 | 641,300 |
| 2020-04-13 | $81.79 | $83.20 | $79.95 | $81.17 | $53.85 | 705,600 |
| 2020-04-10 | $84.26 | $87.44 | $83.02 | $83.16 | $55.17 | 1,290,400 |
| 2020-04-09 | $83.98 | $84.39 | $82.71 | $83.29 | $55.26 | 494,620 |
| 2020-04-08 | $81.76 | $83.86 | $81.61 | $83.16 | $55.17 | 683,170 |
| 2020-04-07 | $82.54 | $82.99 | $81.59 | $82.37 | $54.65 | 780,600 |
| 2020-04-06 | $81.00 | $81.00 | $81.00 | $81.00 | $53.74 | 0 |
| 2020-04-03 | $79.15 | $82.30 | $78.20 | $81.00 | $53.74 | 1,044,980 |
| 2020-04-02 | $75.99 | $79.97 | $75.52 | $79.68 | $52.86 | 781,410 |
| 2020-04-01 | $76.01 | $77.87 | $75.88 | $76.47 | $50.73 | 575,270 |
| 2020-03-31 | $78.58 | $79.00 | $76.00 | $76.00 | $50.42 | 537,370 |
| 2020-03-30 | $80.88 | $80.88 | $76.51 | $77.54 | $51.44 | 876,030 |
| 2020-03-27 | $83.99 | $84.15 | $82.00 | $82.12 | $54.48 | 440,770 |
| 2020-03-26 | $83.09 | $84.50 | $82.09 | $82.80 | $54.93 | 528,560 |
| 2020-03-25 | $84.88 | $85.08 | $83.18 | $83.77 | $55.58 | 593,500 |
| 2020-03-24 | $82.98 | $83.50 | $80.09 | $82.60 | $54.80 | 631,500 |
| 2020-03-23 | $84.77 | $84.77 | $80.65 | $81.55 | $54.10 | 951,020 |
| 2020-03-20 | $88.88 | $89.45 | $86.31 | $87.48 | $58.04 | 836,600 |
| 2020-03-19 | $86.20 | $88.16 | $84.56 | $88.11 | $58.46 | 921,420 |
| 2020-03-18 | $87.20 | $88.88 | $85.50 | $85.68 | $56.84 | 907,600 |
| 2020-03-17 | $87.59 | $88.01 | $84.14 | $86.68 | $57.51 | 945,910 |
| 2020-03-16 | $90.88 | $90.90 | $85.00 | $85.74 | $56.88 | 1,029,900 |
| 2020-03-13 | $85.00 | $91.20 | $84.00 | $90.10 | $59.78 | 1,315,200 |
| 2020-03-12 | $90.01 | $92.78 | $89.07 | $90.91 | $60.31 | 1,025,600 |
| 2020-03-11 | $93.00 | $93.49 | $90.86 | $90.86 | $60.28 | 1,025,200 |
| 2020-03-10 | $87.85 | $92.27 | $87.50 | $92.22 | $61.18 | 1,403,850 |
| 2020-03-09 | $94.49 | $94.50 | $88.03 | $88.33 | $58.60 | 1,615,210 |
| 2020-03-06 | $97.61 | $97.74 | $96.01 | $96.06 | $63.73 | 1,284,970 |
| 2020-03-05 | $101.20 | $102.80 | $98.23 | $99.15 | $65.78 | 1,412,670 |
| 2020-03-04 | $102.97 | $102.97 | $97.15 | $99.97 | $66.33 | 1,922,620 |
| 2020-03-03 | $101.88 | $106.49 | $101.02 | $102.43 | $67.96 | 2,484,420 |
| 2020-03-02 | $100.00 | $102.45 | $95.64 | $100.96 | $66.98 | 2,291,010 |
| 2020-02-28 | $96.97 | $105.97 | $95.80 | $100.75 | $66.84 | 2,727,140 |
| 2020-02-27 | $100.00 | $101.45 | $98.38 | $99.55 | $66.05 | 1,352,770 |
| 2020-02-26 | $101.53 | $102.64 | $98.08 | $98.08 | $65.07 | 1,950,090 |
| 2020-02-25 | $104.59 | $106.80 | $99.54 | $103.74 | $68.83 | 2,855,390 |
| 2020-02-24 | $107.50 | $110.00 | $105.58 | $107.86 | $71.56 | 2,264,710 |
| 2020-02-21 | $108.60 | $110.50 | $106.29 | $108.41 | $71.92 | 2,765,330 |
| 2020-02-20 | $105.20 | $108.66 | $105.14 | $107.76 | $71.49 | 2,592,010 |
| 2020-02-19 | $107.00 | $108.78 | $104.56 | $105.00 | $69.66 | 2,187,250 |
| 2020-02-18 | $103.03 | $108.80 | $103.03 | $107.50 | $71.32 | 2,553,490 |
| 2020-02-17 | $100.00 | $105.68 | $99.50 | $104.50 | $69.33 | 2,408,600 |
| 2020-02-14 | $103.98 | $110.68 | $100.10 | $101.52 | $67.35 | 4,112,210 |
| 2020-02-13 | $94.15 | $103.55 | $94.15 | $103.55 | $68.70 | 2,540,020 |
| 2020-02-12 | $92.00 | $94.29 | $91.20 | $94.14 | $62.46 | 1,322,850 |
| 2020-02-11 | $93.20 | $93.67 | $90.50 | $92.40 | $61.30 | 1,361,000 |
| 2020-02-10 | $91.24 | $95.30 | $91.02 | $93.88 | $62.28 | 1,548,750 |
| 2020-02-07 | $87.80 | $95.50 | $87.03 | $91.24 | $60.53 | 2,066,890 |
| 2020-02-06 | $84.20 | $87.95 | $83.38 | $87.55 | $58.09 | 1,940,800 |
| 2020-02-05 | $83.59 | $87.30 | $83.31 | $85.12 | $56.47 | 2,115,370 |
| 2020-02-04 | $80.35 | $84.98 | $80.35 | $84.05 | $55.76 | 2,994,550 |
| 2020-02-03 | $89.28 | $89.28 | $89.28 | $89.28 | $59.23 | 122,900 |
| 2020-01-31 | $99.20 | $99.20 | $99.20 | $99.20 | $65.81 | 0 |
| 2020-01-30 | $99.20 | $99.20 | $99.20 | $99.20 | $65.81 | 0 |
| 2020-01-29 | $99.20 | $99.20 | $99.20 | $99.20 | $65.81 | 0 |
| 2020-01-28 | $99.20 | $99.20 | $99.20 | $99.20 | $65.81 | 0 |
| 2020-01-27 | $99.20 | $99.20 | $99.20 | $99.20 | $65.81 | 0 |
| 2020-01-24 | $99.20 | $99.20 | $99.20 | $99.20 | $65.81 | 0 |
| 2020-01-23 | $111.00 | $111.98 | $99.09 | $99.20 | $65.81 | 3,436,630 |
| 2020-01-22 | $110.00 | $111.11 | $106.54 | $110.10 | $73.05 | 1,539,290 |
| 2020-01-21 | $113.00 | $113.57 | $110.12 | $110.12 | $73.06 | 1,377,040 |
| 2020-01-20 | $111.09 | $113.90 | $109.21 | $113.90 | $75.57 | 1,955,440 |
| 2020-01-17 | $116.80 | $117.60 | $112.57 | $113.01 | $74.98 | 2,369,040 |
| 2020-01-16 | $116.54 | $118.51 | $114.86 | $116.99 | $77.62 | 2,262,640 |
| 2020-01-15 | $116.12 | $118.86 | $113.55 | $116.72 | $77.44 | 2,568,680 |
| 2020-01-14 | $110.77 | $120.69 | $110.53 | $115.05 | $76.33 | 3,617,000 |
| 2020-01-13 | $109.39 | $109.78 | $106.18 | $109.77 | $72.83 | 1,720,810 |
| 2020-01-10 | $109.96 | $111.70 | $107.99 | $109.39 | $72.58 | 1,633,890 |
| 2020-01-09 | $109.26 | $110.80 | $108.50 | $108.72 | $72.13 | 1,743,050 |
| 2020-01-08 | $111.12 | $114.00 | $107.51 | $107.51 | $71.33 | 2,268,130 |
| 2020-01-07 | $108.04 | $113.39 | $106.28 | $111.95 | $74.27 | 3,215,390 |
| 2020-01-06 | $108.00 | $110.70 | $107.28 | $108.42 | $71.93 | 2,196,120 |
| 2020-01-03 | $107.00 | $113.81 | $106.75 | $110.80 | $73.51 | 3,452,480 |
| 2020-01-02 | $106.90 | $108.42 | $104.40 | $106.83 | $70.88 | 2,036,800 |
| 2020-01-01 | $105.16 | $105.16 | $105.16 | $105.16 | $69.77 | 0 |
| 2019-12-31 | $102.30 | $109.87 | $101.54 | $105.16 | $69.77 | 2,931,910 |
| 2019-12-30 | $104.00 | $104.80 | $97.03 | $102.86 | $68.24 | 2,659,410 |
| 2019-12-27 | $104.38 | $109.48 | $104.11 | $107.20 | $71.12 | 2,866,200 |
| 2019-12-26 | $104.70 | $106.49 | $103.38 | $104.47 | $69.31 | 1,702,690 |
| 2019-12-25 | $103.10 | $106.50 | $102.55 | $105.13 | $69.75 | 2,024,590 |
| 2019-12-24 | $103.28 | $104.37 | $102.51 | $104.28 | $69.18 | 1,370,760 |
| 2019-12-23 | $104.59 | $105.00 | $102.51 | $102.68 | $68.12 | 2,041,250 |
| 2019-12-20 | $107.97 | $108.90 | $105.50 | $106.60 | $70.72 | 3,105,200 |
| 2019-12-19 | $118.89 | $120.00 | $110.00 | $110.86 | $73.55 | 4,458,860 |
| 2019-12-18 | $114.22 | $117.00 | $113.22 | $117.00 | $77.62 | 3,356,700 |
| 2019-12-17 | $114.97 | $117.68 | $114.03 | $114.30 | $75.83 | 3,043,170 |
| 2019-12-16 | $112.50 | $113.99 | $111.00 | $113.47 | $75.28 | 2,406,140 |
| 2019-12-13 | $112.03 | $114.80 | $110.50 | $112.10 | $74.37 | 2,573,670 |
| 2019-12-12 | $119.85 | $120.00 | $110.34 | $111.38 | $73.90 | 5,233,250 |
| 2019-12-11 | $118.00 | $125.30 | $118.00 | $121.70 | $80.74 | 5,375,680 |
| 2019-12-10 | $116.00 | $121.38 | $114.30 | $118.74 | $78.78 | 4,703,980 |
| 2019-12-09 | $114.18 | $117.87 | $113.20 | $117.16 | $77.73 | 4,305,360 |
| 2019-12-06 | $115.77 | $116.37 | $112.80 | $113.51 | $75.31 | 4,238,260 |
| 2019-12-05 | $121.00 | $122.43 | $116.62 | $116.75 | $77.46 | 5,393,600 |
| 2019-12-04 | $114.00 | $118.50 | $112.55 | $118.50 | $78.62 | 4,689,080 |
| 2019-12-03 | $110.01 | $119.66 | $110.01 | $115.86 | $76.87 | 5,428,440 |
| 2019-12-02 | $110.07 | $114.13 | $109.55 | $112.18 | $74.43 | 4,166,290 |
| 2019-11-29 | $117.90 | $122.00 | $110.01 | $110.21 | $73.12 | 6,395,220 |
| 2019-11-28 | $117.58 | $121.50 | $115.01 | $120.42 | $79.89 | 5,751,920 |
| 2019-11-27 | $120.00 | $123.47 | $116.80 | $120.31 | $79.82 | 6,205,840 |
| 2019-11-26 | $126.10 | $131.98 | $123.89 | $123.89 | $82.20 | 6,704,040 |
| 2019-11-25 | $145.07 | $145.44 | $137.66 | $137.66 | $91.33 | 1,975,900 |
| 2019-11-22 | $148.25 | $156.50 | $138.91 | $152.95 | $101.47 | 9,865,310 |
| 2019-11-21 | $139.98 | $156.27 | $131.88 | $148.56 | $98.56 | 12,784,690 |
| 2019-11-20 | $142.12 | $142.12 | $142.12 | $142.12 | $94.29 | 219,280 |
| 2019-11-19 | $129.20 | $129.20 | $129.20 | $129.20 | $85.72 | 1,179,920 |
| 2019-11-18 | $117.45 | $117.45 | $117.45 | $117.45 | $77.92 | 1,292,760 |
| 2019-11-15 | $106.77 | $106.77 | $106.77 | $106.77 | $70.84 | 525,240 |
| 2019-11-14 | $97.06 | $97.06 | $97.06 | $97.06 | $64.39 | 89,500 |
| 2019-11-13 | $88.24 | $88.24 | $88.24 | $88.24 | $58.54 | 142,870 |
| 2019-11-12 | $80.22 | $80.22 | $80.22 | $80.22 | $53.22 | 183,160 |
| 2019-11-11 | $72.93 | $72.93 | $72.93 | $72.93 | $48.39 | 375,780 |
| 2019-11-08 | $66.30 | $66.30 | $66.30 | $66.30 | $43.99 | 330,650 |
| 2019-11-07 | $60.27 | $60.27 | $60.27 | $60.27 | $39.99 | 102,020 |
| 2019-11-06 | $54.79 | $54.79 | $54.79 | $54.79 | $36.35 | 94,450 |
| 2019-11-05 | $49.81 | $49.81 | $49.81 | $49.81 | $33.05 | 52,620 |
| 2019-11-04 | $45.28 | $45.28 | $45.28 | $45.28 | $30.04 | 94,350 |
| 2019-11-01 | $41.16 | $41.16 | $41.16 | $41.16 | $27.31 | 62,100 |
| 2019-10-31 | $37.42 | $37.42 | $37.42 | $37.42 | $24.83 | 22,600 |
| 2019-10-30 | $34.02 | $34.02 | $34.02 | $34.02 | $22.57 | 9,400 |
| 2019-10-29 | $25.78 | $30.93 | $25.78 | $30.93 | $20.52 | 28,150 |
Beijing Zuojiang Technology Company Ltd (300799) News Headlines
Recent Beijing Zuojiang Technology Company Ltd (300799) News
Similar Companies to Beijing Zuojiang Technology Company Ltd (300799) 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 | -- | -- | -- |