Shenzhen New Industries Biomedical Engineering Company Ltd (300832) Exchange: SHE
Data as of July 17, 2025
$55.19 ($-0.31) -0.56%
Shenzhen New Industries Biomedical Engineering Company Ltd - Daily Information
Click for more stock information on Shenzhen New Industries Biomedical Engineering Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $55.97 |
| Previous Close | $55.19 |
| High | $56.12 |
| Low | $55.12 |
| Adjusted Open | $55.97 |
| Previous Adjusted Close | $55.19 |
| Adjusted High | $56.12 |
| Adjusted Low | $55.12 |
Invest in Shenzhen New Industries Biomedical Engineering Company Ltd (300832)
Historical Stock Data for Shenzhen New Industries Biomedical Engineering Company Ltd (300832)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $55.97 | $56.12 | $55.12 | $55.19 | $55.19 | 2,791,170 |
| 2025-07-10 | $55.59 | $55.79 | $55.10 | $55.50 | $55.50 | 1,679,800 |
| 2025-07-09 | $55.00 | $56.73 | $55.00 | $55.57 | $55.57 | 3,275,250 |
| 2025-07-08 | $55.00 | $55.35 | $54.68 | $55.05 | $55.05 | 2,286,980 |
| 2025-07-07 | $54.50 | $55.15 | $54.37 | $55.15 | $55.15 | 2,723,690 |
| 2025-07-04 | $55.29 | $55.60 | $54.03 | $54.35 | $54.35 | 4,701,690 |
| 2025-07-03 | $55.38 | $55.65 | $55.00 | $55.13 | $55.13 | 2,329,820 |
| 2025-07-02 | $56.66 | $56.66 | $55.21 | $55.40 | $55.40 | 2,719,170 |
| 2025-07-01 | $56.80 | $56.80 | $56.29 | $56.45 | $56.45 | 1,690,110 |
| 2025-06-30 | $56.04 | $56.94 | $55.80 | $56.72 | $56.72 | 2,825,650 |
| 2025-06-27 | $57.35 | $57.46 | $55.85 | $55.99 | $55.99 | 3,800,810 |
| 2025-06-26 | $57.41 | $57.90 | $56.97 | $57.33 | $57.33 | 2,826,520 |
| 2025-06-25 | $57.11 | $57.91 | $56.80 | $57.37 | $57.37 | 3,561,280 |
| 2025-06-24 | $57.01 | $57.59 | $56.61 | $56.89 | $56.89 | 3,082,950 |
| 2025-06-23 | $57.49 | $58.02 | $56.71 | $57.01 | $57.01 | 3,175,950 |
| 2025-06-20 | $58.76 | $58.77 | $57.21 | $58.05 | $58.05 | 3,617,980 |
| 2025-06-19 | $58.10 | $59.98 | $58.10 | $58.68 | $58.68 | 4,390,760 |
| 2025-06-18 | $57.55 | $58.44 | $56.84 | $58.43 | $58.43 | 4,489,530 |
| 2025-06-17 | $58.60 | $58.95 | $57.23 | $57.55 | $57.55 | 4,173,110 |
| 2025-06-13 | $65.00 | $65.05 | $59.10 | $60.50 | $60.50 | 12,658,260 |
| 2025-06-12 | $63.78 | $65.88 | $63.66 | $65.67 | $65.67 | 4,554,660 |
| 2025-06-11 | $63.64 | $64.50 | $63.38 | $63.99 | $63.99 | 2,097,700 |
| 2025-06-10 | $62.69 | $64.79 | $62.35 | $63.99 | $63.99 | 4,208,950 |
| 2025-06-09 | $62.64 | $63.81 | $61.84 | $62.76 | $62.76 | 4,273,460 |
| 2025-06-06 | $61.45 | $62.98 | $61.02 | $62.96 | $62.96 | 3,750,680 |
| 2025-06-05 | $61.29 | $61.98 | $60.85 | $61.59 | $61.59 | 3,672,420 |
| 2025-06-04 | $59.50 | $61.60 | $59.15 | $61.60 | $61.60 | 4,878,160 |
| 2025-06-03 | $59.85 | $60.50 | $59.34 | $59.66 | $59.66 | 3,374,320 |
| 2025-05-30 | $58.66 | $60.96 | $58.66 | $59.99 | $59.99 | 7,063,360 |
| 2025-05-29 | $58.78 | $59.66 | $57.91 | $58.75 | $58.75 | 5,586,650 |
| 2025-05-28 | $57.05 | $58.98 | $56.94 | $58.75 | $58.75 | 5,955,520 |
| 2025-05-27 | $56.57 | $58.44 | $56.37 | $58.34 | $58.34 | 3,449,260 |
| 2025-05-26 | $57.96 | $57.96 | $56.43 | $56.62 | $56.62 | 2,545,540 |
| 2025-05-23 | $57.76 | $58.80 | $57.43 | $57.94 | $57.94 | 3,304,710 |
| 2025-05-22 | $57.08 | $58.07 | $56.90 | $57.76 | $57.76 | 2,557,990 |
| 2025-05-21 | $56.91 | $57.54 | $56.50 | $57.16 | $57.16 | 2,576,360 |
| 2025-05-20 | $56.56 | $57.48 | $55.88 | $56.90 | $56.90 | 3,244,370 |
| 2025-05-19 | $55.26 | $56.77 | $55.05 | $56.52 | $56.52 | 4,038,530 |
| 2025-05-16 | $57.72 | $58.01 | $55.10 | $55.21 | $55.21 | 7,985,040 |
| 2025-05-15 | $55.88 | $58.52 | $55.81 | $58.03 | $58.03 | 7,772,910 |
| 2025-05-14 | $56.02 | $56.50 | $55.03 | $56.17 | $56.17 | 4,029,490 |
| 2025-05-13 | $53.77 | $57.15 | $53.28 | $56.04 | $56.04 | 8,149,310 |
| 2025-05-12 | $52.27 | $53.49 | $52.06 | $53.21 | $53.21 | 3,617,150 |
| 2025-05-09 | $52.25 | $52.47 | $51.90 | $51.91 | $51.91 | 1,734,680 |
| 2025-05-08 | $52.10 | $52.59 | $51.95 | $52.30 | $52.30 | 2,417,730 |
| 2025-05-07 | $52.87 | $53.16 | $51.92 | $52.25 | $52.25 | 3,063,620 |
| 2025-05-06 | $52.58 | $52.66 | $51.03 | $52.25 | $52.25 | 3,116,770 |
| 2025-04-30 | $52.26 | $52.61 | $52.15 | $52.41 | $52.41 | 1,869,580 |
| 2025-04-29 | $52.93 | $53.15 | $52.22 | $52.55 | $52.55 | 2,358,940 |
| 2025-04-28 | $52.13 | $54.19 | $52.11 | $52.97 | $52.97 | 3,713,110 |
| 2025-04-25 | $51.77 | $52.88 | $51.62 | $52.56 | $52.56 | 3,299,560 |
| 2025-04-24 | $51.40 | $53.30 | $51.40 | $51.75 | $51.75 | 4,534,450 |
| 2025-04-23 | $51.10 | $51.85 | $51.10 | $51.61 | $51.61 | 2,670,080 |
| 2025-04-22 | $51.19 | $51.48 | $50.86 | $51.06 | $51.06 | 2,730,880 |
| 2025-04-21 | $50.94 | $51.48 | $50.79 | $51.27 | $51.27 | 1,938,300 |
| 2025-04-18 | $51.10 | $51.39 | $50.88 | $51.23 | $51.23 | 2,331,430 |
| 2025-04-17 | $49.64 | $51.55 | $49.42 | $51.12 | $51.12 | 4,878,110 |
| 2025-04-16 | $51.00 | $51.10 | $49.01 | $50.01 | $50.01 | 7,194,310 |
| 2025-04-15 | $52.71 | $52.75 | $51.06 | $51.28 | $51.28 | 4,695,140 |
| 2025-04-14 | $53.18 | $53.67 | $52.59 | $52.75 | $52.75 | 3,915,200 |
| 2025-04-11 | $52.76 | $53.08 | $52.38 | $52.74 | $52.74 | 3,533,810 |
| 2025-04-10 | $53.30 | $53.97 | $52.56 | $53.16 | $53.16 | 5,371,890 |
| 2025-04-09 | $52.90 | $53.51 | $51.55 | $52.42 | $52.42 | 7,221,900 |
| 2025-04-08 | $54.77 | $55.80 | $52.59 | $54.08 | $54.08 | 6,341,960 |
| 2025-04-07 | $55.66 | $57.84 | $52.00 | $54.30 | $54.30 | 9,110,660 |
| 2025-04-03 | $59.91 | $60.55 | $57.51 | $57.51 | $57.51 | 4,243,210 |
| 2025-04-02 | $59.89 | $60.36 | $59.26 | $60.22 | $60.22 | 3,033,770 |
| 2025-04-01 | $58.22 | $60.56 | $57.92 | $59.97 | $59.97 | 4,707,040 |
| 2025-03-31 | $57.86 | $58.44 | $57.47 | $58.22 | $58.22 | 3,280,740 |
| 2025-03-28 | $58.20 | $58.64 | $57.80 | $58.11 | $58.11 | 4,324,110 |
| 2025-03-27 | $58.40 | $58.71 | $57.64 | $58.20 | $58.20 | 3,009,040 |
| 2025-03-26 | $59.31 | $59.32 | $57.25 | $58.51 | $58.51 | 5,889,670 |
| 2025-03-25 | $59.40 | $59.57 | $58.88 | $59.28 | $59.28 | 2,078,320 |
| 2025-03-24 | $59.98 | $60.10 | $59.23 | $59.46 | $59.46 | 2,182,840 |
| 2025-03-21 | $59.90 | $60.43 | $59.14 | $60.05 | $60.05 | 2,459,930 |
| 2025-03-20 | $60.14 | $60.32 | $59.90 | $59.93 | $59.93 | 1,684,440 |
| 2025-03-19 | $59.72 | $61.20 | $59.72 | $60.13 | $60.13 | 3,089,020 |
| 2025-03-18 | $60.22 | $60.22 | $59.40 | $60.05 | $60.05 | 3,034,470 |
| 2025-03-17 | $59.56 | $60.19 | $59.30 | $60.05 | $60.05 | 2,493,510 |
| 2025-03-14 | $58.94 | $59.61 | $58.73 | $59.50 | $59.50 | 2,399,250 |
| 2025-03-13 | $59.80 | $59.83 | $58.48 | $58.95 | $58.95 | 3,228,690 |
| 2025-03-12 | $60.47 | $60.49 | $59.68 | $59.84 | $59.84 | 2,684,430 |
| 2025-03-11 | $60.15 | $60.58 | $59.71 | $60.49 | $60.49 | 3,116,120 |
| 2025-03-10 | $60.87 | $61.19 | $60.31 | $60.80 | $60.80 | 2,728,350 |
| 2025-03-07 | $60.86 | $61.08 | $60.20 | $60.46 | $60.46 | 2,939,860 |
| 2025-03-06 | $61.00 | $61.19 | $60.50 | $61.03 | $61.03 | 2,893,150 |
| 2025-03-05 | $61.26 | $61.50 | $60.07 | $60.71 | $60.71 | 3,539,220 |
| 2025-03-04 | $61.19 | $61.48 | $60.80 | $61.19 | $61.19 | 1,935,550 |
| 2025-03-03 | $62.16 | $62.16 | $61.02 | $61.37 | $61.37 | 3,614,070 |
| 2025-02-28 | $61.47 | $62.91 | $61.11 | $62.00 | $62.00 | 3,198,660 |
| 2025-02-27 | $62.10 | $62.20 | $60.75 | $61.79 | $61.79 | 3,353,840 |
| 2025-02-26 | $61.78 | $62.83 | $61.71 | $62.11 | $62.11 | 2,768,510 |
| 2025-02-25 | $61.92 | $62.54 | $61.50 | $61.83 | $61.83 | 2,828,130 |
| 2025-02-24 | $64.29 | $64.39 | $62.00 | $62.20 | $62.20 | 5,026,240 |
| 2025-02-20 | $64.63 | $66.87 | $64.15 | $66.28 | $66.28 | 4,456,790 |
| 2025-02-19 | $64.06 | $65.55 | $63.71 | $64.58 | $64.58 | 3,553,010 |
| 2025-02-18 | $63.75 | $65.16 | $63.50 | $64.00 | $64.00 | 3,496,450 |
| 2025-02-17 | $66.00 | $66.86 | $63.30 | $64.07 | $64.07 | 4,631,230 |
| 2025-02-14 | $61.73 | $65.20 | $61.08 | $65.00 | $65.00 | 5,732,130 |
| 2025-02-13 | $63.27 | $64.20 | $61.90 | $61.91 | $61.91 | 3,387,390 |
| 2025-02-12 | $62.91 | $63.52 | $62.24 | $63.49 | $63.49 | 3,248,850 |
| 2025-02-11 | $62.52 | $63.73 | $62.00 | $62.98 | $62.98 | 3,405,990 |
| 2025-02-10 | $62.52 | $62.94 | $61.35 | $62.45 | $62.45 | 3,235,730 |
| 2025-02-07 | $59.92 | $63.46 | $59.65 | $62.69 | $62.69 | 7,122,660 |
| 2025-02-06 | $60.60 | $60.80 | $59.07 | $59.68 | $59.68 | 5,711,400 |
| 2025-02-05 | $62.20 | $62.20 | $60.00 | $60.90 | $60.90 | 2,937,890 |
| 2025-01-27 | $62.76 | $63.35 | $61.64 | $61.90 | $61.90 | 2,698,420 |
| 2025-01-24 | $63.31 | $63.73 | $62.55 | $62.76 | $62.76 | 2,720,050 |
| 2025-01-23 | $63.33 | $64.28 | $62.57 | $63.70 | $63.70 | 3,134,480 |
| 2025-01-22 | $61.49 | $63.31 | $61.10 | $62.94 | $62.94 | 3,378,600 |
| 2025-01-21 | $61.88 | $62.30 | $61.38 | $61.95 | $61.95 | 2,501,560 |
| 2025-01-20 | $61.39 | $62.25 | $60.89 | $61.85 | $61.85 | 3,640,540 |
| 2025-01-17 | $60.73 | $61.82 | $60.44 | $61.14 | $61.14 | 2,941,240 |
| 2025-01-16 | $60.63 | $62.48 | $60.51 | $61.12 | $61.12 | 4,656,390 |
| 2025-01-15 | $62.00 | $62.00 | $59.85 | $60.56 | $60.56 | 4,886,670 |
| 2025-01-14 | $61.31 | $62.40 | $60.05 | $62.40 | $62.40 | 5,319,750 |
| 2025-01-13 | $62.00 | $62.48 | $60.68 | $61.12 | $61.12 | 2,923,680 |
| 2025-01-09 | $64.75 | $64.75 | $62.10 | $62.40 | $62.40 | 4,906,400 |
| 2025-01-08 | $65.05 | $65.50 | $63.70 | $65.00 | $65.00 | 2,623,420 |
| 2025-01-07 | $66.39 | $66.85 | $64.50 | $64.91 | $64.91 | 2,851,320 |
| 2025-01-06 | $66.79 | $67.66 | $65.80 | $66.38 | $66.38 | 2,395,090 |
| 2025-01-03 | $67.13 | $68.91 | $66.29 | $67.08 | $67.08 | 3,823,860 |
| 2025-01-02 | $70.48 | $71.40 | $65.84 | $66.29 | $66.29 | 4,220,460 |
| 2024-12-31 | $71.13 | $72.29 | $70.20 | $70.85 | $70.85 | 3,815,070 |
| 2024-12-30 | $69.01 | $72.00 | $68.85 | $71.91 | $71.91 | 4,950,830 |
| 2024-12-27 | $70.25 | $70.90 | $69.00 | $69.11 | $69.11 | 2,719,960 |
| 2024-12-26 | $70.96 | $71.40 | $69.50 | $70.25 | $70.25 | 2,321,630 |
| 2024-12-25 | $71.65 | $72.03 | $70.50 | $71.11 | $71.11 | 2,539,860 |
| 2024-12-24 | $66.03 | $71.80 | $65.96 | $71.33 | $71.33 | 7,011,660 |
| 2024-12-23 | $65.45 | $66.47 | $65.05 | $65.70 | $65.70 | 2,490,480 |
| 2024-12-20 | $66.19 | $66.86 | $64.83 | $65.39 | $65.39 | 4,424,940 |
| 2024-12-19 | $67.45 | $67.74 | $65.83 | $66.27 | $66.27 | 2,551,960 |
| 2024-12-18 | $68.31 | $68.48 | $67.20 | $67.76 | $67.76 | 1,827,800 |
| 2024-12-17 | $69.03 | $69.10 | $67.80 | $67.80 | $67.80 | 2,007,620 |
| 2024-12-16 | $69.69 | $71.49 | $68.45 | $68.88 | $68.88 | 4,534,900 |
| 2024-12-13 | $70.50 | $72.90 | $70.18 | $70.40 | $70.40 | 11,685,490 |
| 2024-12-12 | $69.70 | $71.80 | $69.26 | $70.90 | $70.90 | 5,834,870 |
| 2024-12-11 | $68.27 | $70.18 | $68.24 | $69.50 | $69.50 | 3,267,720 |
| 2024-12-10 | $71.00 | $71.32 | $68.12 | $68.60 | $68.60 | 3,656,430 |
| 2024-12-09 | $68.55 | $69.94 | $67.85 | $68.80 | $68.80 | 2,797,360 |
| 2024-12-06 | $69.30 | $71.06 | $69.00 | $69.09 | $69.09 | 4,730,510 |
| 2024-12-05 | $68.50 | $69.30 | $68.02 | $69.30 | $69.30 | 3,109,190 |
| 2024-12-04 | $68.65 | $69.09 | $67.67 | $68.60 | $68.60 | 4,413,400 |
| 2024-12-03 | $68.50 | $69.45 | $67.80 | $68.80 | $68.80 | 4,909,960 |
| 2024-12-02 | $66.67 | $69.87 | $66.02 | $68.95 | $68.95 | 8,102,340 |
| 2024-11-29 | $63.52 | $66.48 | $63.25 | $65.37 | $65.37 | 4,768,480 |
| 2024-11-28 | $64.76 | $64.99 | $62.71 | $63.56 | $63.56 | 3,496,160 |
| 2024-11-27 | $63.10 | $65.09 | $63.08 | $64.86 | $64.86 | 4,494,520 |
| 2024-11-26 | $61.00 | $64.34 | $61.00 | $63.69 | $63.69 | 6,727,170 |
| 2024-11-25 | $61.80 | $62.66 | $60.74 | $61.30 | $61.30 | 4,534,120 |
| 2024-11-22 | $63.32 | $63.49 | $61.88 | $61.88 | $61.88 | 4,497,710 |
| 2024-11-21 | $63.48 | $64.23 | $62.77 | $63.37 | $63.37 | 6,110,000 |
| 2024-11-20 | $64.50 | $65.23 | $62.95 | $63.62 | $63.62 | 7,464,130 |
| 2024-11-19 | $66.07 | $66.66 | $63.50 | $64.78 | $64.78 | 5,830,470 |
| 2024-11-18 | $67.04 | $67.79 | $66.00 | $66.07 | $66.07 | 4,426,100 |
| 2024-11-15 | $69.00 | $70.07 | $66.90 | $67.79 | $67.79 | 5,128,270 |
| 2024-11-14 | $67.87 | $69.50 | $67.51 | $68.65 | $68.65 | 6,349,620 |
| 2024-11-13 | $66.70 | $68.24 | $66.50 | $67.86 | $67.86 | 5,099,060 |
| 2024-11-12 | $67.03 | $68.89 | $66.58 | $67.09 | $67.09 | 7,166,510 |
| 2024-11-11 | $67.04 | $67.73 | $65.85 | $67.24 | $67.24 | 6,659,020 |
| 2024-11-08 | $67.60 | $70.79 | $67.60 | $68.55 | $68.55 | 6,707,480 |
| 2024-11-07 | $65.82 | $67.50 | $65.40 | $67.42 | $67.42 | 5,556,440 |
| 2024-11-06 | $67.65 | $67.79 | $65.80 | $66.16 | $66.16 | 7,205,790 |
| 2024-11-05 | $66.80 | $68.10 | $65.86 | $68.00 | $68.00 | 6,224,470 |
| 2024-11-04 | $66.97 | $67.98 | $66.57 | $67.06 | $67.06 | 3,660,320 |
| 2024-11-01 | $68.27 | $69.28 | $67.39 | $67.39 | $67.39 | 3,463,510 |
| 2024-10-31 | $69.43 | $69.53 | $68.01 | $68.50 | $68.50 | 3,784,710 |
| 2024-10-30 | $69.40 | $70.65 | $68.89 | $69.44 | $69.44 | 3,477,830 |
| 2024-10-29 | $73.87 | $74.33 | $69.61 | $70.15 | $70.15 | 7,775,020 |
| 2024-10-28 | $71.06 | $74.95 | $70.00 | $73.93 | $73.93 | 7,682,790 |
| 2024-10-25 | $68.51 | $71.08 | $67.25 | $70.70 | $70.70 | 6,781,530 |
| 2024-10-24 | $67.39 | $68.74 | $67.22 | $68.21 | $68.21 | 4,825,160 |
| 2024-10-23 | $68.55 | $68.78 | $66.88 | $67.64 | $67.64 | 5,002,600 |
| 2024-10-22 | $67.50 | $69.10 | $66.46 | $68.30 | $68.30 | 5,716,940 |
| 2024-10-21 | $67.68 | $69.15 | $65.68 | $67.29 | $67.29 | 6,890,390 |
| 2024-10-18 | $66.35 | $69.38 | $65.25 | $68.00 | $68.00 | 9,855,490 |
| 2024-10-17 | $69.50 | $69.76 | $66.22 | $66.35 | $66.35 | 5,950,370 |
| 2024-10-16 | $69.98 | $70.86 | $68.80 | $69.10 | $69.10 | 5,174,800 |
| 2024-10-15 | $74.65 | $74.88 | $70.38 | $70.60 | $70.60 | 5,959,710 |
| 2024-10-14 | $77.31 | $77.36 | $72.98 | $74.58 | $74.58 | 6,835,360 |
| 2024-10-11 | $75.61 | $77.62 | $75.20 | $76.83 | $76.83 | 5,392,670 |
| 2024-10-10 | $75.60 | $79.23 | $75.01 | $76.08 | $76.08 | 8,224,500 |
| 2024-10-09 | $85.00 | $85.00 | $73.20 | $75.10 | $75.10 | 15,893,360 |
| 2024-10-08 | $97.20 | $97.20 | $82.51 | $87.80 | $87.80 | 12,858,970 |
| 2024-09-30 | $74.99 | $82.50 | $73.50 | $81.96 | $81.96 | 7,881,110 |
| 2024-09-27 | $69.99 | $73.73 | $69.00 | $73.00 | $73.00 | 5,546,880 |
| 2024-09-26 | $68.50 | $70.15 | $66.77 | $70.00 | $70.00 | 3,318,430 |
| 2024-09-25 | $68.00 | $70.30 | $66.69 | $68.54 | $68.54 | 5,850,780 |
| 2024-09-24 | $67.44 | $68.00 | $65.50 | $67.52 | $67.52 | 3,694,910 |
| 2024-09-23 | $68.43 | $68.49 | $66.90 | $67.65 | $67.65 | 1,979,580 |
| 2024-09-20 | $68.49 | $69.00 | $67.48 | $68.51 | $68.51 | 2,651,550 |
| 2024-09-19 | $69.91 | $70.47 | $68.20 | $68.53 | $68.53 | 2,191,930 |
| 2024-09-18 | $69.42 | $70.66 | $69.05 | $69.86 | $69.86 | 1,258,630 |
| 2024-09-13 | $69.25 | $70.50 | $68.24 | $69.42 | $69.42 | 2,105,790 |
| 2024-09-12 | $68.92 | $69.50 | $67.80 | $68.99 | $68.99 | 2,047,640 |
| 2024-09-11 | $69.24 | $69.39 | $68.40 | $68.96 | $68.96 | 1,743,280 |
| 2024-09-10 | $67.57 | $69.50 | $67.20 | $69.10 | $69.10 | 2,306,430 |
| 2024-09-09 | $68.00 | $68.15 | $66.66 | $67.45 | $67.45 | 1,883,670 |
| 2024-09-06 | $67.65 | $68.33 | $66.51 | $67.25 | $67.25 | 1,389,390 |
| 2024-09-05 | $67.29 | $68.03 | $66.22 | $67.80 | $67.80 | 2,123,640 |
| 2024-09-04 | $64.69 | $67.88 | $64.60 | $67.28 | $67.28 | 3,026,000 |
| 2024-09-03 | $64.96 | $66.22 | $64.50 | $64.77 | $64.77 | 2,130,170 |
| 2024-09-02 | $66.64 | $67.90 | $64.91 | $64.96 | $64.96 | 2,112,070 |
| 2024-08-30 | $64.78 | $67.64 | $64.45 | $66.87 | $66.87 | 3,046,670 |
| 2024-08-29 | $64.25 | $65.36 | $63.95 | $65.04 | $65.04 | 1,987,630 |
| 2024-08-28 | $65.32 | $66.13 | $63.53 | $64.55 | $64.55 | 2,291,080 |
| 2024-08-27 | $65.03 | $66.00 | $64.21 | $65.70 | $65.70 | 1,751,440 |
| 2024-08-26 | $64.15 | $65.05 | $62.48 | $64.79 | $64.79 | 2,138,440 |
| 2024-08-23 | $64.20 | $64.80 | $63.19 | $64.10 | $64.10 | 2,416,690 |
| 2024-08-22 | $62.00 | $64.64 | $61.62 | $62.93 | $62.93 | 2,507,280 |
| 2024-08-21 | $62.37 | $63.00 | $61.71 | $62.18 | $62.18 | 1,253,280 |
| 2024-08-20 | $63.00 | $63.21 | $61.91 | $62.37 | $62.37 | 1,729,320 |
| 2024-08-19 | $62.72 | $63.73 | $61.80 | $63.24 | $63.24 | 1,546,030 |
| 2024-08-16 | $62.58 | $63.23 | $61.70 | $62.88 | $62.88 | 1,282,740 |
| 2024-08-15 | $63.48 | $63.68 | $61.98 | $62.58 | $62.58 | 2,145,570 |
| 2024-08-14 | $64.05 | $64.44 | $62.51 | $63.34 | $63.34 | 1,447,500 |
| 2024-08-13 | $64.71 | $65.05 | $63.10 | $64.39 | $64.39 | 1,448,990 |
| 2024-08-12 | $64.70 | $66.16 | $64.34 | $65.13 | $65.13 | 1,175,810 |
| 2024-08-09 | $65.56 | $66.38 | $64.60 | $64.80 | $64.80 | 1,568,390 |
| 2024-08-08 | $65.83 | $66.36 | $65.00 | $65.73 | $65.73 | 1,368,530 |
| 2024-08-07 | $64.79 | $66.39 | $64.37 | $65.65 | $65.65 | 1,736,440 |
| 2024-08-06 | $66.48 | $66.68 | $64.37 | $64.85 | $64.85 | 3,067,200 |
| 2024-08-05 | $65.68 | $67.40 | $64.60 | $65.82 | $65.82 | 3,739,970 |
| 2024-08-02 | $62.47 | $66.66 | $62.10 | $65.32 | $65.32 | 4,608,510 |
| 2024-08-01 | $62.23 | $63.13 | $59.20 | $62.70 | $62.70 | 5,876,290 |
| 2024-07-31 | $60.00 | $62.54 | $59.10 | $62.11 | $62.11 | 4,011,160 |
| 2024-07-30 | $61.29 | $61.59 | $58.31 | $59.89 | $59.89 | 3,076,510 |
| 2024-07-29 | $63.10 | $63.18 | $60.87 | $61.32 | $61.32 | 2,203,490 |
| 2024-07-26 | $62.87 | $63.12 | $61.51 | $62.83 | $62.83 | 1,831,630 |
| 2024-07-25 | $63.00 | $63.78 | $61.84 | $62.92 | $62.92 | 2,758,690 |
| 2024-07-24 | $64.07 | $64.35 | $62.62 | $63.36 | $63.36 | 2,985,340 |
| 2024-07-23 | $67.00 | $67.50 | $63.65 | $63.75 | $63.75 | 2,921,600 |
| 2024-07-22 | $67.63 | $67.83 | $66.74 | $67.35 | $67.35 | 2,113,990 |
| 2024-07-19 | $66.90 | $68.12 | $65.82 | $67.71 | $67.71 | 3,675,090 |
| 2024-07-18 | $63.89 | $67.25 | $62.89 | $66.50 | $66.50 | 5,479,550 |
| 2024-07-17 | $61.03 | $64.35 | $60.55 | $63.83 | $63.83 | 4,877,550 |
| 2024-07-16 | $60.42 | $61.39 | $60.40 | $60.89 | $60.89 | 1,629,410 |
| 2024-07-15 | $61.23 | $61.23 | $60.23 | $60.75 | $60.75 | 1,926,190 |
| 2024-07-12 | $61.63 | $61.70 | $60.67 | $60.92 | $60.92 | 1,522,840 |
| 2024-07-11 | $61.99 | $62.61 | $60.54 | $61.60 | $61.60 | 2,658,120 |
| 2024-07-10 | $60.09 | $61.60 | $59.59 | $61.30 | $61.30 | 2,656,680 |
| 2024-07-09 | $60.94 | $61.26 | $59.60 | $60.13 | $60.13 | 2,661,020 |
| 2024-07-08 | $62.79 | $62.79 | $60.46 | $60.94 | $60.94 | 2,825,410 |
| 2024-07-05 | $61.42 | $63.22 | $60.66 | $63.05 | $63.05 | 3,444,020 |
| 2024-07-04 | $61.61 | $62.32 | $60.80 | $61.04 | $61.04 | 3,152,070 |
| 2024-07-03 | $63.00 | $63.90 | $61.40 | $61.97 | $61.97 | 4,305,100 |
| 2024-07-02 | $68.00 | $68.00 | $63.07 | $63.24 | $63.24 | 6,402,830 |
| 2024-07-01 | $66.66 | $67.85 | $66.09 | $66.36 | $66.36 | 3,024,820 |
| 2024-06-28 | $68.36 | $69.60 | $67.10 | $67.44 | $67.44 | 5,794,080 |
| 2024-06-27 | $68.19 | $68.70 | $67.34 | $68.44 | $68.44 | 2,543,920 |
| 2024-06-26 | $67.49 | $68.89 | $67.00 | $68.20 | $68.20 | 2,162,450 |
| 2024-06-25 | $69.16 | $69.28 | $67.41 | $67.71 | $67.71 | 2,889,530 |
| 2024-06-24 | $69.71 | $71.06 | $68.55 | $68.78 | $68.78 | 2,447,470 |
| 2024-06-21 | $68.91 | $70.47 | $68.50 | $70.08 | $70.08 | 2,983,480 |
| 2024-06-20 | $69.70 | $70.49 | $68.70 | $68.94 | $68.94 | 2,829,770 |
| 2024-06-19 | $70.40 | $71.27 | $69.57 | $69.58 | $69.58 | 3,582,800 |
| 2024-06-18 | $71.30 | $72.97 | $70.33 | $70.60 | $70.60 | 4,433,540 |
| 2024-06-17 | $70.99 | $75.50 | $70.61 | $72.02 | $72.02 | 8,482,910 |
| 2024-06-14 | $75.58 | $77.11 | $69.80 | $70.54 | $70.54 | 19,159,680 |
| 2024-06-13 | $76.63 | $77.38 | $73.48 | $75.80 | $75.80 | 6,133,200 |
| 2024-06-12 | $75.22 | $77.37 | $73.53 | $76.18 | $76.18 | 5,365,580 |
| 2024-06-11 | $73.44 | $75.27 | $73.03 | $74.82 | $74.82 | 4,141,780 |
| 2024-06-07 | $74.89 | $75.06 | $72.01 | $73.76 | $73.76 | 4,174,030 |
| 2024-06-06 | $75.02 | $75.61 | $73.30 | $74.20 | $74.20 | 3,214,420 |
| 2024-06-05 | $75.46 | $76.58 | $74.00 | $75.27 | $75.27 | 3,185,620 |
| 2024-06-04 | $77.07 | $77.91 | $75.11 | $75.26 | $75.26 | 3,536,520 |
| 2024-06-03 | $77.75 | $78.00 | $73.64 | $77.73 | $77.73 | 3,844,170 |
| 2024-05-31 | $76.24 | $76.81 | $74.13 | $75.72 | $75.72 | 2,454,290 |
| 2024-05-30 | $75.67 | $76.94 | $75.35 | $75.99 | $75.99 | 1,367,060 |
| 2024-05-29 | $74.60 | $76.09 | $74.43 | $75.76 | $75.76 | 1,175,360 |
| 2024-05-28 | $75.42 | $75.81 | $74.25 | $75.02 | $75.02 | 1,770,850 |
| 2024-05-27 | $73.85 | $75.86 | $72.85 | $75.81 | $75.81 | 2,014,540 |
| 2024-05-24 | $74.54 | $75.57 | $73.36 | $73.65 | $73.65 | 1,428,620 |
| 2024-05-23 | $75.64 | $76.48 | $73.73 | $74.39 | $74.39 | 1,600,380 |
| 2024-05-22 | $75.17 | $76.48 | $75.13 | $75.65 | $75.65 | 1,916,980 |
| 2024-05-21 | $75.19 | $76.11 | $74.19 | $75.13 | $75.13 | 1,894,810 |
| 2024-05-20 | $74.30 | $75.18 | $72.90 | $75.18 | $75.18 | 2,206,730 |
| 2024-05-17 | $74.99 | $75.25 | $73.00 | $74.14 | $74.14 | 2,519,920 |
| 2024-05-16 | $74.81 | $75.52 | $73.21 | $74.80 | $74.80 | 3,231,260 |
| 2024-05-15 | $75.85 | $76.49 | $74.44 | $74.48 | $74.48 | 1,933,290 |
| 2024-05-14 | $76.34 | $78.00 | $76.30 | $77.01 | $77.01 | 2,091,790 |
| 2024-05-13 | $78.00 | $79.00 | $76.60 | $77.04 | $77.04 | 2,953,440 |
| 2024-05-10 | $77.45 | $77.93 | $76.30 | $77.83 | $77.83 | 2,779,780 |
| 2024-05-09 | $77.96 | $81.10 | $76.47 | $76.92 | $76.92 | 5,107,660 |
| 2024-05-08 | $76.89 | $78.66 | $75.98 | $78.30 | $78.30 | 4,442,050 |
| 2024-05-07 | $73.58 | $77.27 | $72.50 | $76.89 | $76.89 | 5,851,540 |
| 2024-05-06 | $71.80 | $74.00 | $71.20 | $73.46 | $73.46 | 5,231,760 |
| 2024-04-30 | $72.21 | $73.13 | $69.80 | $70.70 | $70.70 | 3,981,420 |
| 2024-04-29 | $70.15 | $72.72 | $69.86 | $72.28 | $72.28 | 3,600,560 |
| 2024-04-26 | $68.43 | $70.51 | $68.30 | $70.15 | $70.15 | 4,921,530 |
| 2024-04-25 | $68.97 | $70.78 | $68.11 | $68.40 | $68.40 | 3,804,470 |
| 2024-04-24 | $68.35 | $69.30 | $67.34 | $69.15 | $69.15 | 3,233,590 |
| 2024-04-23 | $64.90 | $68.56 | $64.70 | $68.23 | $68.23 | 5,461,850 |
| 2024-04-22 | $64.50 | $66.85 | $64.50 | $64.88 | $64.88 | 3,111,970 |
| 2024-04-19 | $63.51 | $65.35 | $63.51 | $64.68 | $64.68 | 3,212,970 |
| 2024-04-18 | $62.38 | $66.50 | $60.81 | $64.42 | $64.42 | 6,565,480 |
| 2024-04-17 | $63.70 | $64.85 | $62.41 | $62.83 | $62.83 | 4,766,950 |
| 2024-04-16 | $65.03 | $66.16 | $63.16 | $63.44 | $63.44 | 7,748,710 |
| 2024-04-15 | $65.80 | $67.80 | $65.01 | $65.85 | $65.85 | 3,794,820 |
| 2024-04-12 | $67.10 | $68.50 | $65.56 | $65.81 | $65.81 | 3,941,770 |
| 2024-04-11 | $66.99 | $67.50 | $65.55 | $66.43 | $66.43 | 4,595,770 |
| 2024-04-10 | $68.99 | $69.50 | $66.86 | $67.19 | $67.19 | 2,663,900 |
| 2024-04-09 | $67.55 | $69.30 | $66.80 | $69.15 | $69.15 | 3,996,260 |
| 2024-04-08 | $65.99 | $68.50 | $64.80 | $67.59 | $67.59 | 4,771,010 |
| 2024-04-03 | $67.06 | $67.77 | $65.97 | $66.10 | $66.10 | 3,651,360 |
| 2024-04-02 | $67.96 | $69.04 | $66.70 | $67.05 | $67.05 | 4,111,410 |
| 2024-04-01 | $66.15 | $69.66 | $65.76 | $67.93 | $67.93 | 4,974,060 |
| 2024-03-29 | $66.67 | $67.38 | $65.44 | $66.14 | $66.14 | 7,118,190 |
| 2024-03-28 | $73.04 | $73.04 | $65.63 | $67.29 | $67.29 | 17,168,810 |
| 2024-03-27 | $76.25 | $77.20 | $74.50 | $74.53 | $74.53 | 3,018,880 |
| 2024-03-26 | $77.00 | $77.39 | $76.00 | $76.22 | $76.22 | 1,768,390 |
| 2024-03-25 | $78.08 | $79.50 | $76.80 | $77.00 | $77.00 | 2,068,780 |
| 2024-03-22 | $76.94 | $79.00 | $76.94 | $77.67 | $77.67 | 2,616,050 |
| 2024-03-21 | $79.35 | $79.35 | $76.80 | $76.90 | $76.90 | 3,318,770 |
| 2024-03-20 | $82.00 | $82.00 | $78.85 | $79.05 | $79.05 | 3,609,020 |
| 2024-03-19 | $82.81 | $82.99 | $81.57 | $82.01 | $82.01 | 1,085,930 |
| 2024-03-18 | $83.00 | $83.38 | $81.80 | $82.92 | $82.92 | 1,501,790 |
| 2024-03-15 | $81.61 | $83.10 | $81.50 | $82.67 | $82.67 | 1,695,420 |
| 2024-03-14 | $81.66 | $82.92 | $80.49 | $81.70 | $81.70 | 2,055,540 |
| 2024-03-13 | $80.88 | $81.48 | $80.15 | $81.22 | $81.22 | 1,346,490 |
| 2024-03-12 | $82.40 | $82.60 | $80.39 | $80.89 | $80.89 | 2,163,120 |
| 2024-03-11 | $82.60 | $83.28 | $81.11 | $81.89 | $81.89 | 1,926,020 |
| 2024-03-08 | $81.30 | $83.50 | $80.87 | $82.60 | $82.60 | 2,378,560 |
| 2024-03-07 | $82.00 | $82.85 | $81.08 | $81.31 | $81.31 | 1,344,010 |
| 2024-03-06 | $82.01 | $82.80 | $81.01 | $82.40 | $82.40 | 2,120,680 |
| 2024-03-05 | $81.71 | $82.98 | $80.57 | $81.81 | $81.81 | 2,749,130 |
| 2024-03-04 | $80.45 | $81.90 | $80.12 | $81.67 | $81.67 | 2,591,490 |
| 2024-03-01 | $80.83 | $82.28 | $79.90 | $80.63 | $80.63 | 2,797,960 |
| 2024-02-29 | $77.50 | $81.25 | $77.30 | $80.99 | $80.99 | 3,638,990 |
| 2024-02-28 | $78.80 | $81.20 | $77.80 | $78.00 | $78.00 | 3,191,830 |
| 2024-02-27 | $77.43 | $78.80 | $76.49 | $78.72 | $78.72 | 3,178,400 |
| 2024-02-26 | $74.07 | $78.34 | $73.81 | $77.79 | $77.79 | 4,913,980 |
| 2024-02-23 | $74.82 | $75.68 | $73.35 | $74.10 | $74.10 | 2,101,050 |
| 2024-02-22 | $75.00 | $76.18 | $74.02 | $74.72 | $74.72 | 1,646,100 |
| 2024-02-21 | $76.40 | $77.41 | $74.08 | $75.07 | $75.07 | 3,595,630 |
| 2024-02-20 | $75.41 | $78.50 | $74.62 | $77.66 | $77.66 | 3,047,310 |
| 2024-02-19 | $74.15 | $77.49 | $72.84 | $75.85 | $75.85 | 3,685,810 |
| 2024-02-08 | $75.27 | $75.77 | $72.31 | $73.34 | $73.34 | 3,678,990 |
| 2024-02-07 | $74.66 | $76.63 | $73.22 | $74.50 | $74.50 | 4,061,850 |
| 2024-02-06 | $70.50 | $74.68 | $70.10 | $74.28 | $74.28 | 3,259,190 |
| 2024-02-05 | $69.89 | $72.98 | $67.00 | $71.07 | $71.07 | 4,610,420 |
| 2024-02-02 | $70.05 | $72.62 | $69.00 | $70.45 | $70.45 | 2,796,900 |
| 2024-02-01 | $68.88 | $70.65 | $67.35 | $70.17 | $70.17 | 2,524,840 |
| 2024-01-31 | $69.85 | $70.25 | $67.50 | $69.09 | $69.09 | 2,945,280 |
| 2024-01-30 | $70.53 | $71.55 | $69.50 | $69.85 | $69.85 | 2,249,180 |
| 2024-01-29 | $71.74 | $73.90 | $71.32 | $71.57 | $71.57 | 2,306,520 |
| 2024-01-26 | $74.00 | $74.48 | $71.25 | $72.10 | $72.10 | 3,237,380 |
| 2024-01-25 | $76.50 | $76.89 | $72.72 | $74.52 | $74.52 | 3,465,570 |
| 2024-01-24 | $73.19 | $76.48 | $73.19 | $76.37 | $76.37 | 3,266,310 |
| 2024-01-23 | $70.08 | $73.35 | $69.70 | $72.94 | $72.94 | 2,032,310 |
| 2024-01-22 | $73.56 | $73.72 | $69.80 | $70.80 | $70.80 | 2,407,880 |
| 2024-01-19 | $73.19 | $74.00 | $72.11 | $73.56 | $73.56 | 1,410,150 |
| 2024-01-18 | $73.40 | $73.72 | $71.50 | $73.25 | $73.25 | 1,718,330 |
| 2024-01-17 | $74.97 | $76.44 | $73.80 | $73.80 | $73.80 | 1,726,530 |
| 2024-01-16 | $74.30 | $75.48 | $73.11 | $75.14 | $75.14 | 1,897,650 |
| 2024-01-15 | $73.98 | $75.77 | $72.88 | $73.58 | $73.58 | 1,592,290 |
| 2024-01-12 | $73.31 | $75.86 | $72.85 | $73.93 | $73.93 | 2,741,570 |
| 2024-01-11 | $73.01 | $74.13 | $72.35 | $73.08 | $73.08 | 1,865,750 |
| 2024-01-10 | $74.37 | $75.18 | $72.50 | $72.99 | $72.99 | 2,930,690 |
| 2024-01-09 | $75.10 | $75.66 | $74.04 | $74.46 | $74.46 | 964,410 |
| 2024-01-08 | $73.93 | $75.68 | $72.72 | $74.75 | $74.75 | 2,649,340 |
| 2024-01-05 | $76.00 | $76.87 | $73.30 | $74.15 | $74.15 | 3,219,880 |
| 2024-01-04 | $77.21 | $77.76 | $75.60 | $76.15 | $76.15 | 2,334,680 |
| 2024-01-03 | $78.03 | $78.47 | $76.75 | $77.31 | $77.31 | 2,096,270 |
| 2024-01-02 | $78.35 | $78.35 | $76.80 | $78.17 | $78.17 | 1,877,290 |
| 2024-01-01 | $78.20 | $78.20 | $78.20 | $78.20 | $78.20 | 0 |
| 2023-12-29 | $77.32 | $78.30 | $77.01 | $78.20 | $78.20 | 2,932,190 |
| 2023-12-28 | $78.00 | $78.00 | $75.91 | $77.32 | $77.32 | 2,642,230 |
| 2023-12-27 | $76.20 | $78.00 | $75.47 | $77.98 | $77.98 | 3,477,370 |
| 2023-12-26 | $74.35 | $77.13 | $74.00 | $75.70 | $75.70 | 3,040,820 |
| 2023-12-25 | $73.40 | $74.40 | $72.61 | $74.17 | $74.17 | 2,050,330 |
| 2023-12-22 | $75.12 | $75.87 | $73.38 | $73.53 | $73.53 | 1,851,470 |
| 2023-12-21 | $74.98 | $75.26 | $73.25 | $74.98 | $74.98 | 3,291,880 |
| 2023-12-20 | $75.00 | $75.98 | $74.36 | $74.69 | $74.69 | 2,202,030 |
| 2023-12-19 | $74.72 | $75.00 | $73.50 | $74.85 | $74.85 | 2,969,710 |
| 2023-12-18 | $71.36 | $75.42 | $71.36 | $74.46 | $74.46 | 5,112,140 |
| 2023-12-15 | $72.40 | $73.52 | $71.00 | $71.50 | $71.50 | 2,406,030 |
| 2023-12-14 | $73.70 | $73.90 | $72.05 | $72.41 | $72.41 | 3,219,070 |
| 2023-12-13 | $73.01 | $74.28 | $72.10 | $73.26 | $73.26 | 4,703,600 |
| 2023-12-12 | $76.35 | $76.35 | $69.20 | $73.04 | $73.04 | 10,050,730 |
| 2023-12-11 | $75.85 | $77.47 | $74.48 | $76.35 | $76.35 | 7,836,960 |
| 2023-12-08 | $70.96 | $79.70 | $69.70 | $75.75 | $75.75 | 15,422,020 |
| 2023-12-07 | $70.00 | $71.90 | $69.50 | $70.95 | $70.95 | 3,647,600 |
| 2023-12-06 | $70.98 | $71.58 | $69.87 | $70.26 | $70.26 | 3,674,300 |
| 2023-12-05 | $70.81 | $72.10 | $70.30 | $70.79 | $70.79 | 2,423,210 |
| 2023-12-04 | $72.99 | $72.99 | $70.08 | $71.10 | $71.10 | 4,414,040 |
| 2023-12-01 | $70.23 | $72.67 | $69.81 | $72.61 | $72.61 | 4,464,690 |
| 2023-11-30 | $69.79 | $70.71 | $69.28 | $70.26 | $70.26 | 2,793,980 |
| 2023-11-29 | $69.94 | $71.37 | $69.34 | $69.79 | $69.79 | 2,260,110 |
| 2023-11-28 | $69.19 | $70.64 | $68.40 | $69.94 | $69.94 | 3,352,310 |
| 2023-11-27 | $68.86 | $70.03 | $66.89 | $69.30 | $69.30 | 4,568,670 |
| 2023-11-24 | $68.85 | $68.85 | $66.69 | $68.70 | $68.70 | 3,310,950 |
| 2023-11-23 | $66.97 | $68.58 | $66.66 | $68.52 | $68.52 | 2,261,880 |
| 2023-11-22 | $66.98 | $68.34 | $66.22 | $67.27 | $67.27 | 2,507,130 |
| 2023-11-21 | $67.63 | $67.77 | $66.20 | $67.00 | $67.00 | 2,540,060 |
| 2023-11-20 | $67.97 | $68.80 | $66.91 | $67.61 | $67.61 | 2,104,720 |
| 2023-11-17 | $67.45 | $68.16 | $66.85 | $67.81 | $67.81 | 1,546,580 |
| 2023-11-16 | $67.30 | $67.96 | $66.50 | $67.42 | $67.42 | 1,624,840 |
| 2023-11-15 | $67.93 | $68.39 | $66.97 | $67.48 | $67.48 | 1,499,930 |
| 2023-11-14 | $67.21 | $67.91 | $66.86 | $67.58 | $67.58 | 1,581,620 |
| 2023-11-13 | $67.30 | $68.15 | $66.14 | $67.00 | $67.00 | 2,221,180 |
| 2023-11-10 | $67.34 | $68.33 | $67.19 | $67.20 | $67.20 | 2,573,410 |
| 2023-11-09 | $70.64 | $71.20 | $67.70 | $68.00 | $68.00 | 3,609,060 |
| 2023-11-08 | $68.87 | $71.50 | $68.18 | $70.64 | $70.64 | 3,927,060 |
| 2023-11-07 | $70.06 | $70.06 | $68.12 | $68.50 | $68.50 | 2,786,650 |
| 2023-11-06 | $66.72 | $69.95 | $66.25 | $69.63 | $69.63 | 4,272,150 |
| 2023-11-03 | $67.16 | $67.68 | $66.50 | $66.63 | $66.63 | 2,112,510 |
| 2023-11-02 | $67.85 | $68.48 | $66.66 | $67.29 | $67.29 | 1,823,120 |
| 2023-11-01 | $67.80 | $68.19 | $66.21 | $67.93 | $67.93 | 3,883,350 |
| 2023-10-31 | $68.42 | $68.99 | $67.39 | $68.21 | $68.21 | 4,162,600 |
| 2023-10-30 | $64.89 | $68.99 | $64.75 | $68.77 | $68.77 | 8,383,360 |
| 2023-10-27 | $60.96 | $64.99 | $60.96 | $64.50 | $64.50 | 4,594,780 |
| 2023-10-26 | $59.50 | $61.20 | $59.20 | $60.24 | $60.24 | 1,639,580 |
| 2023-10-25 | $61.51 | $62.08 | $59.65 | $59.86 | $59.86 | 2,251,300 |
| 2023-10-24 | $60.50 | $61.87 | $60.01 | $61.36 | $61.36 | 1,940,230 |
| 2023-10-23 | $61.14 | $62.00 | $60.10 | $60.55 | $60.55 | 1,590,290 |
| 2023-10-20 | $62.24 | $62.48 | $60.66 | $61.15 | $61.15 | 1,522,270 |
| 2023-10-19 | $61.75 | $62.70 | $61.38 | $61.66 | $61.66 | 1,353,620 |
| 2023-10-18 | $62.99 | $63.26 | $61.74 | $61.81 | $61.81 | 1,172,870 |
| 2023-10-17 | $63.00 | $63.35 | $61.66 | $63.06 | $63.06 | 1,944,670 |
| 2023-10-16 | $63.00 | $63.45 | $61.90 | $62.90 | $62.90 | 2,160,310 |
| 2023-10-13 | $63.22 | $63.54 | $62.33 | $63.00 | $63.00 | 1,222,600 |
| 2023-10-12 | $62.69 | $63.75 | $62.11 | $63.20 | $63.20 | 2,870,690 |
| 2023-10-11 | $61.18 | $63.10 | $61.18 | $62.02 | $62.02 | 2,335,720 |
| 2023-10-10 | $62.10 | $62.24 | $60.60 | $61.15 | $61.15 | 3,641,770 |
| 2023-10-09 | $63.32 | $63.85 | $61.55 | $62.10 | $62.10 | 2,080,280 |
| 2023-09-28 | $63.88 | $65.18 | $63.00 | $63.52 | $63.52 | 2,714,060 |
| 2023-09-27 | $64.77 | $65.00 | $63.50 | $63.92 | $63.92 | 3,702,500 |
| 2023-09-26 | $63.52 | $65.50 | $62.79 | $65.04 | $65.04 | 3,150,850 |
| 2023-09-25 | $62.14 | $64.09 | $61.77 | $63.50 | $63.50 | 3,276,300 |
| 2023-09-22 | $62.48 | $62.48 | $61.40 | $61.96 | $61.96 | 2,082,080 |
| 2023-09-21 | $63.33 | $63.33 | $61.10 | $62.41 | $62.41 | 3,521,570 |
| 2023-09-20 | $64.35 | $64.49 | $63.13 | $63.35 | $63.35 | 3,573,960 |
| 2023-09-19 | $64.01 | $64.59 | $63.23 | $64.37 | $64.37 | 2,662,840 |
| 2023-09-18 | $65.00 | $66.50 | $63.60 | $64.00 | $64.00 | 4,381,010 |
| 2023-09-15 | $62.80 | $65.49 | $62.21 | $65.00 | $65.00 | 4,991,660 |
| 2023-09-14 | $62.82 | $63.22 | $61.55 | $62.69 | $62.69 | 1,816,900 |
| 2023-09-13 | $62.90 | $63.64 | $62.11 | $62.61 | $62.61 | 1,708,330 |
| 2023-09-12 | $63.37 | $63.48 | $62.09 | $62.65 | $62.65 | 1,445,440 |
| 2023-09-11 | $62.10 | $63.63 | $61.51 | $63.50 | $63.50 | 3,523,840 |
| 2023-09-08 | $58.93 | $62.20 | $58.82 | $61.80 | $61.80 | 3,021,760 |
| 2023-09-07 | $58.80 | $59.87 | $58.50 | $59.71 | $59.71 | 2,089,730 |
| 2023-09-06 | $60.23 | $60.68 | $58.92 | $59.17 | $59.17 | 2,268,280 |
| 2023-09-05 | $62.16 | $63.00 | $60.50 | $60.88 | $60.88 | 2,988,330 |
| 2023-09-04 | $63.71 | $63.72 | $60.80 | $61.60 | $61.60 | 3,068,750 |
| 2023-09-01 | $60.96 | $63.83 | $60.77 | $63.31 | $63.31 | 3,039,120 |
| 2023-08-31 | $60.81 | $61.19 | $59.82 | $60.78 | $60.78 | 1,985,700 |
| 2023-08-30 | $60.99 | $61.99 | $60.00 | $60.71 | $60.71 | 2,048,210 |
| 2023-08-29 | $59.60 | $61.33 | $59.40 | $61.00 | $61.00 | 3,036,210 |
| 2023-08-28 | $63.52 | $63.52 | $58.40 | $60.15 | $60.15 | 4,201,840 |
| 2023-08-25 | $55.00 | $58.00 | $54.74 | $57.62 | $57.62 | 4,929,250 |
| 2023-08-24 | $53.58 | $55.18 | $52.73 | $54.73 | $54.73 | 2,333,510 |
| 2023-08-23 | $54.60 | $54.80 | $53.00 | $53.06 | $53.06 | 1,271,190 |
| 2023-08-22 | $53.95 | $54.56 | $53.40 | $53.88 | $53.88 | 2,041,420 |
| 2023-08-21 | $54.09 | $55.06 | $53.30 | $53.57 | $53.57 | 1,695,500 |
| 2023-08-18 | $55.23 | $55.38 | $53.80 | $53.99 | $53.99 | 2,194,540 |
| 2023-08-17 | $55.99 | $56.18 | $55.00 | $55.25 | $55.25 | 899,430 |
| 2023-08-16 | $55.61 | $56.92 | $55.31 | $56.18 | $56.18 | 1,682,550 |
| 2023-08-15 | $55.60 | $55.95 | $54.30 | $55.81 | $55.81 | 1,447,140 |
| 2023-08-14 | $54.60 | $55.45 | $54.51 | $55.30 | $55.30 | 1,117,210 |
| 2023-08-11 | $55.60 | $56.30 | $55.08 | $55.14 | $55.14 | 879,950 |
| 2023-08-10 | $55.43 | $56.12 | $54.84 | $56.01 | $56.01 | 901,560 |
| 2023-08-09 | $55.23 | $55.75 | $54.88 | $55.42 | $55.42 | 2,339,480 |
| 2023-08-08 | $55.27 | $55.85 | $54.75 | $55.29 | $55.29 | 1,447,430 |
| 2023-08-07 | $56.03 | $56.50 | $54.10 | $55.27 | $55.27 | 4,351,380 |
| 2023-08-04 | $56.57 | $57.24 | $55.00 | $56.25 | $56.25 | 1,921,790 |
| 2023-08-03 | $56.68 | $58.20 | $55.89 | $56.85 | $56.85 | 3,572,510 |
| 2023-08-02 | $55.06 | $56.91 | $54.65 | $56.67 | $56.67 | 4,048,020 |
| 2023-08-01 | $56.51 | $57.65 | $54.92 | $55.31 | $55.31 | 5,413,180 |
| 2023-07-31 | $60.24 | $60.59 | $56.31 | $56.60 | $56.60 | 6,513,560 |
| 2023-07-28 | $60.27 | $60.60 | $58.90 | $60.23 | $60.23 | 1,910,670 |
| 2023-07-27 | $61.25 | $61.32 | $59.80 | $60.28 | $60.28 | 1,276,340 |
| 2023-07-26 | $61.52 | $62.56 | $60.70 | $61.45 | $61.45 | 1,636,290 |
| 2023-07-25 | $61.62 | $62.02 | $60.00 | $61.42 | $61.42 | 1,519,070 |
| 2023-07-24 | $61.91 | $62.30 | $60.61 | $62.02 | $62.02 | 2,093,860 |
| 2023-07-21 | $58.72 | $62.44 | $58.55 | $61.91 | $61.91 | 3,780,090 |
| 2023-07-20 | $59.40 | $59.40 | $58.50 | $58.75 | $58.75 | 1,325,060 |
| 2023-07-19 | $61.22 | $61.28 | $58.82 | $59.00 | $59.00 | 1,509,350 |
| 2023-07-18 | $62.80 | $62.99 | $58.98 | $59.55 | $59.55 | 4,334,750 |
| 2023-07-17 | $62.94 | $63.56 | $62.30 | $63.22 | $63.22 | 1,491,130 |
| 2023-07-14 | $62.96 | $63.70 | $62.45 | $63.19 | $63.19 | 1,487,450 |
| 2023-07-13 | $60.64 | $64.26 | $60.06 | $63.00 | $63.00 | 3,111,180 |
| 2023-07-12 | $61.28 | $61.39 | $60.31 | $60.35 | $60.35 | 1,459,140 |
| 2023-07-11 | $60.99 | $61.40 | $60.27 | $60.94 | $60.94 | 977,410 |
| 2023-07-10 | $61.91 | $62.40 | $59.98 | $60.99 | $60.99 | 2,409,360 |
| 2023-07-07 | $61.41 | $62.22 | $60.67 | $61.56 | $61.56 | 1,535,910 |
| 2023-07-06 | $62.70 | $62.75 | $61.15 | $61.41 | $61.41 | 1,214,340 |
| 2023-07-05 | $62.01 | $63.50 | $61.41 | $62.70 | $62.70 | 3,369,570 |
| 2023-07-04 | $59.05 | $61.80 | $58.39 | $61.62 | $61.62 | 2,946,280 |
| 2023-07-03 | $59.00 | $59.72 | $58.17 | $59.18 | $59.18 | 1,810,100 |
| 2023-06-30 | $58.61 | $59.54 | $57.32 | $59.00 | $59.00 | 3,760,260 |
| 2023-06-29 | $58.21 | $59.20 | $57.24 | $58.68 | $58.68 | 2,069,030 |
| 2023-06-28 | $60.27 | $60.27 | $58.01 | $58.68 | $58.68 | 2,967,080 |
| 2023-06-27 | $61.39 | $62.39 | $59.00 | $59.70 | $59.70 | 5,329,900 |
| 2023-06-26 | $62.13 | $63.30 | $60.01 | $61.39 | $61.39 | 3,574,040 |
| 2023-06-21 | $62.49 | $62.95 | $61.31 | $61.93 | $61.93 | 1,799,100 |
| 2023-06-20 | $62.24 | $63.30 | $62.10 | $62.48 | $62.48 | 2,321,240 |
| 2023-06-19 | $61.91 | $63.56 | $61.00 | $62.41 | $62.41 | 4,392,290 |
| 2023-06-16 | $63.78 | $63.78 | $61.18 | $61.91 | $61.91 | 5,706,850 |
| 2023-06-15 | $60.65 | $64.00 | $60.22 | $63.80 | $63.80 | 5,823,070 |
| 2023-06-14 | $59.81 | $60.98 | $58.82 | $60.42 | $60.42 | 2,788,000 |
| 2023-06-13 | $57.80 | $59.86 | $57.53 | $59.81 | $59.81 | 2,685,900 |
| 2023-06-12 | $58.28 | $58.28 | $57.03 | $57.95 | $57.95 | 2,755,080 |
| 2023-06-09 | $56.13 | $59.75 | $56.06 | $57.90 | $57.90 | 6,744,890 |
| 2023-06-08 | $56.88 | $57.44 | $55.97 | $56.25 | $56.25 | 2,899,240 |
| 2023-06-07 | $58.91 | $59.38 | $57.23 | $57.56 | $56.86 | 3,660,310 |
| 2023-06-06 | $59.40 | $59.89 | $58.38 | $58.69 | $57.98 | 2,932,870 |
| 2023-06-05 | $59.49 | $60.35 | $58.88 | $59.42 | $58.70 | 2,322,320 |
| 2023-06-02 | $59.95 | $60.66 | $59.17 | $59.48 | $58.76 | 2,573,390 |
| 2023-06-01 | $60.59 | $60.59 | $57.93 | $59.62 | $58.90 | 4,056,190 |
| 2023-05-31 | $60.01 | $60.50 | $58.80 | $59.91 | $59.18 | 3,062,010 |
| 2023-05-30 | $60.50 | $61.40 | $58.91 | $60.00 | $59.27 | 4,105,600 |
| 2023-05-29 | $60.20 | $61.22 | $59.25 | $60.79 | $60.05 | 2,915,740 |
| 2023-05-26 | $59.27 | $61.40 | $59.23 | $61.00 | $60.26 | 2,628,830 |
| 2023-05-25 | $60.50 | $60.50 | $59.00 | $59.26 | $58.54 | 2,533,050 |
| 2023-05-24 | $60.05 | $60.81 | $59.71 | $60.21 | $59.48 | 2,903,030 |
| 2023-05-23 | $60.02 | $60.80 | $59.98 | $60.22 | $59.49 | 2,463,210 |
| 2023-05-22 | $60.02 | $60.79 | $58.78 | $60.16 | $59.43 | 5,324,590 |
| 2023-05-19 | $56.56 | $60.60 | $56.56 | $60.12 | $59.39 | 6,473,540 |
| 2023-05-18 | $56.20 | $57.70 | $55.61 | $56.41 | $55.73 | 4,524,400 |
| 2023-05-17 | $56.78 | $57.50 | $55.50 | $56.20 | $55.52 | 4,369,050 |
| 2023-05-16 | $54.74 | $58.00 | $54.38 | $56.64 | $55.95 | 4,783,920 |
| 2023-05-15 | $52.83 | $56.10 | $52.67 | $55.00 | $54.33 | 5,175,000 |
| 2023-05-12 | $51.36 | $54.63 | $51.36 | $53.12 | $53.12 | 3,733,760 |
| 2023-05-11 | $51.50 | $52.39 | $51.11 | $51.65 | $51.65 | 3,073,750 |
| 2023-05-10 | $51.39 | $52.00 | $49.86 | $51.35 | $51.35 | 4,412,610 |
| 2023-05-09 | $51.73 | $52.53 | $50.60 | $51.18 | $51.18 | 6,891,710 |
| 2023-05-08 | $52.85 | $53.75 | $51.83 | $52.03 | $52.03 | 4,744,010 |
| 2023-05-05 | $54.52 | $54.57 | $52.80 | $53.40 | $53.40 | 4,127,380 |
| 2023-05-04 | $52.64 | $55.20 | $52.63 | $54.89 | $54.89 | 5,811,100 |
| 2023-05-03 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 0 |
| 2023-05-02 | $52.88 | $52.88 | $52.88 | $52.88 | $52.88 | 0 |
| 2023-04-28 | $56.19 | $56.90 | $52.18 | $52.88 | $52.88 | 8,186,480 |
| 2023-04-27 | $55.52 | $57.68 | $55.44 | $57.20 | $57.20 | 2,755,600 |
| 2023-04-26 | $54.70 | $56.58 | $54.22 | $55.10 | $55.10 | 3,470,370 |
| 2023-04-25 | $55.00 | $56.37 | $54.21 | $55.10 | $55.10 | 3,300,140 |
| 2023-04-24 | $56.25 | $56.44 | $54.94 | $55.43 | $55.43 | 2,403,120 |
| 2023-04-21 | $56.50 | $56.94 | $55.11 | $56.05 | $56.05 | 3,647,610 |
| 2023-04-20 | $58.06 | $58.18 | $56.28 | $56.50 | $56.50 | 3,087,220 |
| 2023-04-19 | $57.87 | $58.89 | $57.42 | $57.74 | $57.74 | 2,106,980 |
| 2023-04-18 | $59.20 | $60.00 | $57.57 | $57.87 | $57.87 | 3,135,810 |
| 2023-04-17 | $59.27 | $60.95 | $59.02 | $59.43 | $59.43 | 2,506,930 |
| 2023-04-14 | $61.35 | $61.78 | $58.80 | $59.40 | $59.40 | 2,960,270 |
| 2023-04-13 | $57.58 | $60.99 | $56.88 | $60.98 | $60.98 | 4,394,240 |
| 2023-04-12 | $58.07 | $59.26 | $56.86 | $57.75 | $57.75 | 4,101,690 |
| 2023-04-11 | $60.78 | $61.85 | $58.81 | $59.26 | $59.26 | 2,950,210 |
| 2023-04-10 | $60.88 | $61.79 | $60.00 | $60.50 | $60.50 | 3,142,060 |
| 2023-04-07 | $60.89 | $61.80 | $57.70 | $59.69 | $59.69 | 3,915,930 |
| 2023-04-06 | $58.57 | $59.65 | $58.27 | $58.95 | $58.95 | 2,100,720 |
| 2023-04-05 | $58.57 | $58.57 | $58.57 | $58.57 | $58.57 | 0 |
| 2023-04-04 | $58.29 | $59.58 | $57.50 | $58.57 | $58.57 | 2,031,130 |
| 2023-04-03 | $61.20 | $61.56 | $57.80 | $58.55 | $58.55 | 3,822,410 |
| 2023-03-31 | $60.44 | $61.90 | $59.57 | $61.17 | $61.17 | 2,001,330 |
| 2023-03-30 | $60.87 | $61.30 | $59.00 | $60.38 | $60.38 | 4,061,650 |
| 2023-03-29 | $60.88 | $61.61 | $59.93 | $60.99 | $60.99 | 2,068,840 |
| 2023-03-28 | $57.60 | $61.70 | $57.47 | $60.87 | $60.87 | 3,836,960 |
| 2023-03-27 | $56.82 | $59.73 | $56.48 | $57.60 | $57.60 | 3,217,210 |
| 2023-03-24 | $57.08 | $57.65 | $56.52 | $56.54 | $56.54 | 1,285,120 |
| 2023-03-23 | $57.70 | $58.30 | $56.50 | $56.84 | $56.84 | 2,600,490 |
| 2023-03-22 | $59.84 | $59.88 | $56.92 | $57.44 | $57.44 | 1,762,730 |
| 2023-03-21 | $57.61 | $59.17 | $56.93 | $58.45 | $58.45 | 1,825,110 |
| 2023-03-20 | $59.14 | $59.45 | $56.90 | $57.02 | $57.02 | 2,367,340 |
| 2023-03-17 | $60.38 | $60.38 | $58.08 | $58.89 | $58.89 | 2,487,270 |
| 2023-03-16 | $61.50 | $61.98 | $59.44 | $59.77 | $59.77 | 2,983,640 |
| 2023-03-15 | $59.45 | $62.80 | $59.45 | $61.32 | $61.32 | 2,363,990 |
| 2023-03-14 | $58.84 | $60.17 | $58.58 | $59.37 | $59.37 | 2,486,640 |
| 2023-03-13 | $57.82 | $59.20 | $57.41 | $58.99 | $58.99 | 2,748,920 |
| 2023-03-10 | $57.53 | $58.63 | $57.14 | $57.72 | $57.72 | 2,069,480 |
| 2023-03-09 | $57.51 | $58.26 | $56.90 | $57.80 | $57.80 | 2,451,350 |
| 2023-03-08 | $57.86 | $58.50 | $57.17 | $57.51 | $57.51 | 2,356,550 |
| 2023-03-07 | $59.86 | $59.97 | $57.45 | $57.61 | $57.61 | 2,816,200 |
| 2023-03-06 | $59.75 | $60.32 | $58.68 | $59.51 | $59.51 | 2,341,740 |
| 2023-03-03 | $58.70 | $59.70 | $58.02 | $59.38 | $59.38 | 2,039,110 |
| 2023-03-02 | $59.35 | $59.35 | $57.70 | $58.77 | $58.77 | 4,728,920 |
| 2023-03-01 | $61.28 | $61.58 | $59.08 | $59.42 | $59.42 | 4,619,660 |
| 2023-02-28 | $60.06 | $61.66 | $60.06 | $61.29 | $61.29 | 2,948,800 |
| 2023-02-27 | $60.62 | $61.60 | $59.82 | $60.55 | $60.55 | 3,228,820 |
| 2023-02-24 | $61.31 | $62.12 | $60.43 | $60.50 | $60.50 | 1,787,740 |
| 2023-02-23 | $61.63 | $61.99 | $60.41 | $61.30 | $61.30 | 2,643,240 |
| 2023-02-22 | $62.00 | $62.50 | $60.75 | $61.63 | $61.63 | 1,935,350 |
| 2023-02-21 | $61.50 | $62.41 | $60.83 | $61.22 | $61.22 | 1,889,360 |
| 2023-02-20 | $61.03 | $62.30 | $60.10 | $61.93 | $61.93 | 2,759,980 |
| 2023-02-17 | $61.39 | $62.50 | $60.80 | $61.01 | $61.01 | 1,769,720 |
| 2023-02-16 | $60.50 | $62.88 | $60.50 | $61.38 | $61.38 | 2,408,550 |
| 2023-02-15 | $61.62 | $61.62 | $60.00 | $61.05 | $61.05 | 2,739,270 |
| 2023-02-14 | $61.53 | $62.80 | $60.91 | $61.80 | $61.80 | 2,886,000 |
| 2023-02-13 | $61.62 | $62.50 | $61.07 | $61.52 | $61.52 | 4,260,100 |
| 2023-02-10 | $61.59 | $62.90 | $61.10 | $61.90 | $61.90 | 2,753,580 |
| 2023-02-09 | $62.80 | $63.50 | $60.96 | $61.58 | $61.58 | 3,867,520 |
| 2023-02-08 | $61.95 | $64.20 | $61.00 | $62.90 | $62.90 | 5,858,850 |
| 2023-02-07 | $62.05 | $62.99 | $61.61 | $61.93 | $61.93 | 3,755,280 |
| 2023-02-06 | $59.50 | $63.95 | $59.49 | $62.58 | $62.58 | 8,074,680 |
| 2023-02-03 | $59.11 | $60.46 | $59.01 | $60.06 | $60.06 | 3,784,540 |
| 2023-02-02 | $57.57 | $60.28 | $56.89 | $59.73 | $59.73 | 5,880,220 |
| 2023-02-01 | $55.22 | $57.71 | $54.82 | $57.25 | $57.25 | 3,493,200 |
| 2023-01-31 | $56.30 | $56.30 | $55.10 | $55.25 | $55.25 | 3,962,140 |
| 2023-01-30 | $55.90 | $56.88 | $54.56 | $56.39 | $56.39 | 5,529,150 |
| 2023-01-20 | $56.35 | $57.80 | $55.08 | $55.90 | $55.90 | 5,494,410 |
| 2023-01-19 | $55.80 | $57.50 | $54.68 | $57.00 | $57.00 | 3,101,030 |
| 2023-01-18 | $56.62 | $56.98 | $55.26 | $55.80 | $55.80 | 3,236,290 |
| 2023-01-17 | $57.27 | $58.16 | $56.05 | $56.62 | $56.62 | 4,247,710 |
| 2023-01-16 | $57.00 | $58.62 | $56.50 | $57.65 | $57.65 | 5,875,180 |
| 2023-01-13 | $57.26 | $57.70 | $56.16 | $57.57 | $57.57 | 2,256,520 |
| 2023-01-12 | $57.17 | $58.59 | $56.55 | $56.86 | $56.86 | 3,282,840 |
| 2023-01-11 | $58.00 | $58.00 | $56.30 | $57.24 | $57.24 | 3,617,480 |
| 2023-01-10 | $55.94 | $58.63 | $55.44 | $58.39 | $58.39 | 6,210,050 |
| 2023-01-09 | $55.01 | $56.67 | $54.92 | $55.86 | $55.86 | 4,906,210 |
| 2023-01-06 | $54.14 | $56.00 | $53.32 | $55.47 | $55.47 | 5,692,130 |
| 2023-01-05 | $53.83 | $55.83 | $53.02 | $54.14 | $54.14 | 6,821,210 |
| 2023-01-04 | $54.24 | $54.50 | $52.70 | $54.19 | $54.19 | 5,973,530 |
| 2023-01-03 | $49.88 | $54.85 | $49.85 | $53.70 | $53.70 | 8,959,900 |
| 2023-01-02 | $50.14 | $50.14 | $50.14 | $50.14 | $50.14 | 0 |
| 2022-12-30 | $49.31 | $50.52 | $48.47 | $50.14 | $50.14 | 3,582,710 |
| 2022-12-29 | $49.73 | $51.23 | $49.00 | $49.67 | $49.67 | 5,157,360 |
| 2022-12-28 | $48.29 | $51.07 | $48.13 | $49.73 | $49.73 | 6,129,590 |
| 2022-12-27 | $48.68 | $49.25 | $46.68 | $48.59 | $48.59 | 3,649,820 |
| 2022-12-26 | $49.37 | $49.70 | $47.77 | $48.54 | $48.54 | 3,900,190 |
| 2022-12-23 | $46.30 | $50.29 | $45.61 | $49.37 | $49.37 | 6,852,380 |
| 2022-12-22 | $46.50 | $46.70 | $45.47 | $45.86 | $45.86 | 2,174,090 |
| 2022-12-21 | $45.53 | $46.67 | $45.51 | $46.09 | $46.09 | 2,044,270 |
| 2022-12-20 | $46.94 | $47.14 | $45.67 | $45.77 | $45.77 | 2,859,110 |
| 2022-12-19 | $47.77 | $47.77 | $45.88 | $46.94 | $46.94 | 3,641,400 |
| 2022-12-16 | $47.02 | $47.70 | $46.65 | $47.39 | $47.39 | 2,383,740 |
| 2022-12-15 | $46.70 | $47.77 | $46.67 | $47.35 | $47.35 | 3,038,750 |
| 2022-12-14 | $48.46 | $48.46 | $46.80 | $46.95 | $46.95 | 4,455,980 |
| 2022-12-13 | $48.94 | $48.94 | $46.30 | $48.46 | $48.46 | 7,538,640 |
| 2022-12-12 | $47.41 | $49.25 | $47.29 | $49.13 | $49.13 | 7,842,230 |
| 2022-12-09 | $46.50 | $47.99 | $46.11 | $47.32 | $47.32 | 8,535,430 |
| 2022-12-08 | $47.53 | $48.30 | $46.28 | $46.45 | $46.45 | 3,584,100 |
| 2022-12-07 | $46.88 | $48.38 | $46.05 | $47.50 | $47.50 | 5,156,350 |
| 2022-12-06 | $46.80 | $47.25 | $46.56 | $46.88 | $46.88 | 4,100,960 |
| 2022-12-05 | $49.14 | $49.34 | $46.40 | $46.74 | $46.74 | 8,391,810 |
| 2022-12-01 | $48.50 | $48.95 | $47.60 | $48.03 | $48.03 | 6,211,830 |
| 2022-11-30 | $50.50 | $52.80 | $48.09 | $49.16 | $49.16 | 10,707,590 |
| 2022-11-29 | $48.68 | $50.08 | $48.48 | $49.76 | $49.76 | 5,312,330 |
| 2022-11-28 | $48.75 | $49.82 | $48.06 | $48.59 | $48.59 | 3,774,100 |
| 2022-11-25 | $50.66 | $50.66 | $48.85 | $49.40 | $49.40 | 3,516,860 |
| 2022-11-24 | $50.00 | $50.76 | $49.84 | $50.50 | $50.50 | 2,522,450 |
| 2022-11-23 | $49.52 | $50.54 | $48.93 | $50.16 | $50.16 | 3,646,290 |
| 2022-11-22 | $51.00 | $51.78 | $49.21 | $49.69 | $49.69 | 6,870,570 |
| 2022-11-21 | $50.08 | $52.30 | $50.00 | $51.78 | $51.78 | 4,287,660 |
| 2022-11-18 | $52.06 | $52.85 | $50.50 | $51.01 | $51.01 | 4,422,730 |
| 2022-11-17 | $50.72 | $51.52 | $50.00 | $50.85 | $50.85 | 3,217,590 |
| 2022-11-16 | $51.02 | $51.50 | $49.60 | $50.91 | $50.91 | 7,203,240 |
| 2022-11-15 | $52.47 | $52.87 | $49.33 | $50.55 | $50.55 | 13,885,940 |
| 2022-11-14 | $52.41 | $54.50 | $51.51 | $53.30 | $53.30 | 6,827,840 |
| 2022-11-11 | $55.40 | $55.40 | $51.66 | $52.41 | $52.41 | 6,864,400 |
| 2022-11-10 | $54.86 | $56.24 | $53.87 | $54.05 | $54.05 | 4,998,360 |
| 2022-11-09 | $55.97 | $56.00 | $54.01 | $54.35 | $54.35 | 4,874,190 |
| 2022-11-08 | $56.60 | $56.68 | $54.01 | $55.21 | $55.21 | 4,961,400 |
| 2022-11-07 | $55.07 | $56.91 | $54.54 | $56.68 | $56.68 | 5,674,390 |
| 2022-11-04 | $56.72 | $57.50 | $54.20 | $55.31 | $55.31 | 8,461,910 |
| 2022-11-03 | $53.15 | $57.11 | $53.04 | $56.52 | $56.52 | 10,070,080 |
| 2022-11-02 | $49.00 | $53.76 | $48.21 | $53.14 | $53.14 | 18,651,450 |
| 2022-11-01 | $58.00 | $58.40 | $46.18 | $51.01 | $51.01 | 37,257,110 |
| 2022-10-31 | $57.46 | $59.30 | $56.89 | $57.73 | $57.73 | 8,995,490 |
| 2022-10-28 | $58.00 | $59.97 | $57.00 | $58.33 | $58.33 | 6,711,970 |
| 2022-10-27 | $59.59 | $60.30 | $57.92 | $58.10 | $58.10 | 12,896,040 |
| 2022-10-26 | $58.63 | $62.00 | $58.13 | $60.15 | $60.15 | 17,247,760 |
| 2022-10-25 | $59.00 | $60.30 | $57.20 | $59.56 | $59.56 | 13,931,470 |
| 2022-10-24 | $60.00 | $61.65 | $58.24 | $61.00 | $61.00 | 15,784,080 |
| 2022-10-21 | $58.37 | $63.27 | $56.71 | $61.36 | $61.36 | 28,392,140 |
| 2022-10-20 | $53.40 | $61.81 | $52.88 | $59.30 | $59.30 | 18,492,720 |
| 2022-10-19 | $54.00 | $56.37 | $51.98 | $55.50 | $55.50 | 17,200,680 |
| 2022-10-18 | $50.98 | $56.38 | $50.23 | $54.71 | $54.71 | 23,946,430 |
| 2022-10-17 | $52.42 | $56.52 | $51.33 | $52.00 | $52.00 | 33,278,180 |
| 2022-10-14 | $43.80 | $47.65 | $43.80 | $47.65 | $47.65 | 20,653,200 |
| 2022-10-13 | $39.00 | $40.20 | $38.40 | $39.71 | $39.71 | 2,783,580 |
| 2022-10-12 | $37.92 | $38.86 | $36.84 | $38.63 | $38.63 | 2,077,370 |
| 2022-10-11 | $37.69 | $38.39 | $37.01 | $38.01 | $38.01 | 2,422,440 |
| 2022-10-10 | $38.48 | $38.95 | $37.70 | $38.08 | $38.08 | 3,509,170 |
| 2022-09-30 | $37.40 | $38.46 | $37.40 | $37.67 | $37.67 | 3,274,050 |
| 2022-09-29 | $36.90 | $37.86 | $36.28 | $37.49 | $37.49 | 3,604,990 |
| 2022-09-28 | $36.07 | $37.75 | $35.95 | $36.60 | $36.60 | 4,213,080 |
| 2022-09-27 | $34.05 | $36.38 | $33.80 | $36.01 | $36.01 | 3,120,340 |
| 2022-09-26 | $34.33 | $34.70 | $33.42 | $34.00 | $34.00 | 1,746,650 |
| 2022-09-23 | $34.69 | $34.69 | $33.80 | $34.33 | $34.33 | 1,479,930 |
| 2022-09-22 | $34.85 | $35.30 | $34.50 | $34.60 | $34.60 | 1,355,880 |
| 2022-09-21 | $35.05 | $35.65 | $34.50 | $35.08 | $35.08 | 2,962,670 |
| 2022-09-20 | $36.47 | $36.69 | $35.15 | $35.32 | $35.32 | 2,652,990 |
| 2022-09-19 | $36.95 | $37.90 | $36.03 | $36.33 | $36.33 | 3,445,080 |
| 2022-09-16 | $36.20 | $37.36 | $36.08 | $36.53 | $36.53 | 4,287,690 |
| 2022-09-15 | $36.03 | $37.20 | $35.91 | $36.28 | $36.28 | 4,341,870 |
| 2022-09-14 | $35.38 | $36.36 | $35.13 | $36.01 | $36.01 | 2,658,580 |
| 2022-09-13 | $35.56 | $36.28 | $35.12 | $35.92 | $35.92 | 1,750,220 |
| 2022-09-12 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 0 |
| 2022-09-09 | $35.06 | $35.64 | $35.03 | $35.51 | $35.51 | 1,533,710 |
| 2022-09-08 | $35.39 | $35.52 | $34.89 | $35.08 | $35.08 | 1,418,650 |
| 2022-09-07 | $35.65 | $35.98 | $35.20 | $35.35 | $35.35 | 1,878,390 |
| 2022-09-06 | $36.02 | $36.12 | $35.56 | $35.93 | $35.93 | 1,337,010 |
| 2022-09-05 | $36.33 | $36.90 | $35.81 | $35.96 | $35.96 | 2,350,720 |
| 2022-09-02 | $35.10 | $36.82 | $35.10 | $36.44 | $36.44 | 3,445,790 |
| 2022-09-01 | $35.75 | $36.39 | $35.01 | $35.11 | $35.11 | 2,767,930 |
| 2022-08-31 | $35.65 | $36.13 | $35.24 | $35.75 | $35.75 | 2,707,320 |
| 2022-08-30 | $36.00 | $36.00 | $35.41 | $35.68 | $35.68 | 2,217,580 |
| 2022-08-29 | $35.89 | $36.31 | $35.40 | $36.01 | $36.01 | 3,822,310 |
| 2022-08-26 | $37.75 | $38.44 | $36.09 | $36.39 | $36.39 | 5,969,100 |
| 2022-08-25 | $38.37 | $38.88 | $38.03 | $38.70 | $38.70 | 1,353,320 |
| 2022-08-24 | $38.53 | $39.16 | $38.18 | $38.28 | $38.28 | 1,994,910 |
| 2022-08-23 | $39.57 | $39.78 | $38.51 | $38.53 | $38.53 | 3,362,550 |
| 2022-08-22 | $39.95 | $40.34 | $39.30 | $39.93 | $39.93 | 1,988,090 |
| 2022-08-19 | $40.21 | $40.80 | $39.80 | $39.80 | $39.80 | 2,470,070 |
| 2022-08-18 | $40.20 | $40.31 | $39.75 | $40.11 | $40.11 | 1,646,600 |
| 2022-08-17 | $40.71 | $40.92 | $39.70 | $40.07 | $40.07 | 2,321,950 |
| 2022-08-16 | $40.22 | $40.86 | $39.66 | $40.40 | $40.40 | 1,498,770 |
| 2022-08-15 | $41.02 | $41.30 | $39.94 | $40.28 | $40.28 | 2,445,230 |
| 2022-08-12 | $40.98 | $41.76 | $40.83 | $41.24 | $41.24 | 1,549,640 |
| 2022-08-11 | $39.75 | $41.18 | $39.75 | $41.02 | $41.02 | 2,107,010 |
| 2022-08-10 | $40.17 | $40.93 | $39.60 | $39.75 | $39.75 | 1,609,740 |
| 2022-08-09 | $40.65 | $40.73 | $39.75 | $40.32 | $40.32 | 1,652,890 |
| 2022-08-08 | $41.28 | $41.61 | $40.60 | $40.80 | $40.80 | 1,762,630 |
| 2022-08-05 | $39.50 | $41.28 | $39.47 | $41.18 | $41.18 | 3,226,800 |
| 2022-08-04 | $39.84 | $40.25 | $38.68 | $39.45 | $39.45 | 3,239,210 |
| 2022-08-03 | $40.29 | $41.15 | $39.36 | $39.38 | $39.38 | 2,740,230 |
| 2022-08-02 | $40.50 | $40.66 | $39.23 | $40.30 | $40.30 | 3,072,590 |
| 2022-08-01 | $40.00 | $40.98 | $39.30 | $40.65 | $40.65 | 2,537,050 |
| 2022-07-29 | $40.60 | $40.87 | $39.87 | $40.25 | $40.25 | 2,231,610 |
| 2022-07-28 | $40.89 | $41.14 | $40.24 | $40.55 | $40.55 | 3,105,430 |
| 2022-07-27 | $40.73 | $41.35 | $40.10 | $40.93 | $40.93 | 2,089,880 |
| 2022-07-26 | $41.94 | $42.13 | $39.58 | $40.73 | $40.73 | 5,257,080 |
| 2022-07-25 | $41.70 | $42.88 | $41.43 | $41.96 | $41.96 | 1,919,920 |
| 2022-07-22 | $42.88 | $43.50 | $41.20 | $41.43 | $41.43 | 2,805,780 |
| 2022-07-21 | $43.88 | $44.19 | $43.10 | $43.14 | $43.14 | 1,336,560 |
| 2022-07-20 | $43.23 | $44.20 | $42.95 | $43.92 | $43.92 | 1,899,750 |
| 2022-07-19 | $43.15 | $43.54 | $42.73 | $43.23 | $43.23 | 1,760,960 |
| 2022-07-18 | $43.20 | $43.49 | $42.33 | $43.09 | $43.09 | 2,010,630 |
| 2022-07-15 | $44.00 | $44.68 | $42.96 | $43.00 | $43.00 | 2,311,770 |
| 2022-07-14 | $43.21 | $44.96 | $43.04 | $44.34 | $44.34 | 2,319,510 |
| 2022-07-13 | $44.07 | $44.10 | $42.72 | $42.98 | $42.98 | 2,320,950 |
| 2022-07-12 | $45.05 | $45.21 | $43.59 | $43.73 | $43.73 | 2,203,600 |
| 2022-07-11 | $44.92 | $46.28 | $44.88 | $45.35 | $45.35 | 2,001,330 |
| 2022-07-08 | $44.68 | $45.96 | $44.33 | $45.30 | $45.30 | 2,697,340 |
| 2022-07-07 | $46.15 | $46.29 | $44.51 | $44.60 | $44.60 | 2,859,160 |
| 2022-07-06 | $45.80 | $46.47 | $45.18 | $46.14 | $46.14 | 3,740,870 |
| 2022-07-05 | $47.13 | $47.40 | $45.05 | $45.49 | $45.49 | 4,673,930 |
| 2022-07-04 | $45.29 | $47.38 | $45.05 | $46.66 | $46.66 | 5,776,420 |
| 2022-07-01 | $44.81 | $46.45 | $44.29 | $45.29 | $45.29 | 4,217,360 |
| 2022-06-30 | $44.30 | $46.99 | $44.12 | $45.11 | $45.11 | 6,639,880 |
| 2022-06-29 | $43.40 | $45.60 | $43.11 | $44.50 | $44.50 | 4,446,330 |
| 2022-06-28 | $43.63 | $43.78 | $42.68 | $43.48 | $43.48 | 2,712,010 |
| 2022-06-27 | $43.30 | $44.44 | $42.16 | $43.78 | $43.78 | 4,925,830 |
| 2022-06-24 | $42.10 | $43.98 | $42.02 | $43.07 | $43.07 | 2,919,320 |
| 2022-06-23 | $42.48 | $42.83 | $41.48 | $42.21 | $42.21 | 3,100,800 |
| 2022-06-22 | $44.10 | $44.68 | $42.75 | $42.96 | $42.36 | 2,339,090 |
| 2022-06-21 | $44.63 | $45.20 | $43.11 | $43.67 | $43.06 | 2,963,040 |
| 2022-06-20 | $44.40 | $45.66 | $44.08 | $44.43 | $43.81 | 3,812,360 |
| 2022-06-17 | $43.43 | $44.35 | $43.10 | $44.00 | $43.38 | 2,581,880 |
| 2022-06-16 | $43.58 | $44.53 | $43.07 | $43.59 | $42.98 | 2,593,440 |
| 2022-06-15 | $43.40 | $44.82 | $42.60 | $43.58 | $42.97 | 4,493,520 |
| 2022-06-14 | $40.60 | $43.26 | $40.51 | $43.18 | $42.57 | 5,543,780 |
| 2022-06-13 | $40.80 | $41.48 | $39.87 | $41.03 | $40.45 | 4,640,310 |
| 2022-06-10 | $40.60 | $41.30 | $40.05 | $41.30 | $40.72 | 6,843,880 |
| 2022-06-09 | $42.77 | $42.97 | $40.70 | $40.97 | $40.40 | 4,221,640 |
| 2022-06-08 | $43.40 | $43.59 | $42.07 | $42.62 | $42.02 | 2,482,420 |
| 2022-06-07 | $43.99 | $44.10 | $42.95 | $43.30 | $42.69 | 2,796,980 |
| 2022-06-06 | $41.18 | $43.96 | $40.94 | $43.95 | $43.33 | 5,302,270 |
| 2022-06-02 | $42.00 | $42.03 | $40.78 | $41.38 | $40.80 | 1,783,900 |
| 2022-06-01 | $40.23 | $42.10 | $40.02 | $41.84 | $41.25 | 3,038,070 |
| 2022-05-31 | $39.95 | $40.64 | $38.91 | $40.61 | $40.04 | 2,590,770 |
| 2022-05-30 | $39.64 | $41.29 | $39.23 | $40.01 | $39.45 | 2,795,020 |
| 2022-05-27 | $40.44 | $40.68 | $39.20 | $39.64 | $39.08 | 2,076,520 |
| 2022-05-26 | $40.60 | $40.96 | $39.81 | $40.50 | $39.93 | 2,145,760 |
| 2022-05-25 | $39.39 | $41.08 | $39.30 | $40.39 | $39.82 | 2,232,520 |
| 2022-05-24 | $40.96 | $41.61 | $39.30 | $39.40 | $38.85 | 2,707,770 |
| 2022-05-23 | $42.75 | $42.99 | $41.00 | $41.45 | $40.87 | 2,727,290 |
| 2022-05-20 | $40.13 | $42.45 | $40.09 | $41.95 | $41.36 | 3,820,940 |
| 2022-05-19 | $39.01 | $40.39 | $38.99 | $40.04 | $39.48 | 2,118,630 |
| 2022-05-18 | $39.76 | $40.14 | $39.53 | $39.60 | $39.04 | 1,754,080 |
| 2022-05-17 | $40.88 | $40.95 | $39.26 | $39.96 | $39.40 | 3,390,420 |
| 2022-05-16 | $42.16 | $42.28 | $40.55 | $40.88 | $40.31 | 2,103,430 |
| 2022-05-13 | $42.25 | $42.76 | $41.29 | $42.16 | $41.57 | 2,135,790 |
| 2022-05-12 | $40.85 | $42.67 | $40.72 | $41.75 | $41.16 | 2,896,890 |
| 2022-05-11 | $40.98 | $42.48 | $40.02 | $41.55 | $40.97 | 3,602,980 |
| 2022-05-10 | $39.80 | $40.92 | $39.11 | $40.84 | $40.27 | 3,817,500 |
| 2022-05-09 | $43.01 | $43.16 | $38.97 | $40.70 | $40.13 | 3,645,150 |
| 2022-05-06 | $39.40 | $41.93 | $39.12 | $41.15 | $40.57 | 3,572,840 |
| 2022-05-05 | $40.05 | $41.19 | $39.89 | $40.39 | $39.82 | 3,887,150 |
| 2022-05-04 | $40.05 | $40.05 | $40.05 | $40.05 | $39.49 | 0 |
| 2022-05-03 | $40.05 | $40.05 | $40.05 | $40.05 | $39.49 | 0 |
| 2022-04-29 | $37.82 | $40.88 | $37.47 | $40.05 | $39.49 | 5,644,460 |
| 2022-04-28 | $38.86 | $38.96 | $37.46 | $38.05 | $37.52 | 3,508,730 |
| 2022-04-27 | $36.89 | $39.33 | $36.31 | $38.84 | $38.30 | 5,750,120 |
| 2022-04-26 | $37.80 | $40.00 | $36.15 | $37.40 | $36.88 | 7,441,750 |
| 2022-04-25 | $36.50 | $38.38 | $36.36 | $37.81 | $37.28 | 8,807,350 |
| 2022-04-22 | $35.17 | $37.49 | $34.80 | $36.50 | $35.99 | 7,267,260 |
| 2022-04-21 | $34.30 | $34.71 | $33.36 | $33.98 | $33.50 | 1,782,880 |
| 2022-04-20 | $34.41 | $35.89 | $34.09 | $34.62 | $34.13 | 2,806,900 |
| 2022-04-19 | $33.26 | $34.61 | $33.03 | $34.30 | $33.82 | 2,820,700 |
| 2022-04-18 | $32.54 | $33.99 | $31.76 | $33.52 | $33.05 | 1,752,710 |
| 2022-04-15 | $33.03 | $33.14 | $32.36 | $32.54 | $32.08 | 1,153,230 |
| 2022-04-14 | $31.93 | $33.53 | $31.91 | $33.01 | $32.55 | 1,848,280 |
| 2022-04-13 | $33.23 | $33.23 | $31.90 | $31.91 | $31.46 | 2,150,800 |
| 2022-04-12 | $33.56 | $33.78 | $32.66 | $33.27 | $32.80 | 1,872,180 |
| 2022-04-11 | $34.33 | $34.33 | $33.20 | $33.20 | $32.73 | 1,325,580 |
| 2022-04-08 | $34.15 | $34.35 | $33.71 | $34.05 | $33.57 | 1,239,200 |
| 2022-04-07 | $34.25 | $34.76 | $34.02 | $34.04 | $33.56 | 1,262,150 |
| 2022-04-06 | $33.78 | $34.78 | $33.51 | $34.55 | $34.07 | 1,841,580 |
| 2022-04-05 | $33.78 | $33.78 | $33.78 | $33.78 | $33.31 | 0 |
| 2022-04-04 | $33.78 | $33.78 | $33.78 | $33.78 | $33.31 | 0 |
| 2022-04-01 | $33.81 | $33.90 | $33.21 | $33.78 | $33.31 | 1,127,610 |
| 2022-03-31 | $34.60 | $35.30 | $33.86 | $33.97 | $33.49 | 2,006,930 |
| 2022-03-30 | $34.56 | $34.90 | $33.79 | $34.61 | $34.12 | 1,818,860 |
| 2022-03-29 | $34.09 | $35.00 | $33.72 | $34.56 | $34.08 | 2,789,750 |
| 2022-03-28 | $33.99 | $34.21 | $33.08 | $33.95 | $33.47 | 1,290,510 |
| 2022-03-25 | $35.20 | $35.22 | $33.91 | $33.91 | $33.43 | 2,431,690 |
| 2022-03-24 | $35.27 | $35.65 | $34.40 | $35.26 | $34.77 | 2,107,450 |
| 2022-03-23 | $35.02 | $35.88 | $34.78 | $35.34 | $34.84 | 2,745,420 |
| 2022-03-22 | $35.62 | $35.74 | $34.78 | $35.25 | $34.76 | 1,908,310 |
| 2022-03-21 | $35.62 | $36.38 | $35.38 | $35.90 | $35.40 | 2,136,030 |
| 2022-03-18 | $35.37 | $35.88 | $34.68 | $35.62 | $35.12 | 2,171,510 |
| 2022-03-17 | $34.80 | $36.19 | $34.80 | $35.45 | $34.95 | 3,333,520 |
| 2022-03-16 | $34.89 | $35.36 | $32.89 | $34.71 | $34.22 | 4,470,240 |
| 2022-03-15 | $36.45 | $36.63 | $34.22 | $34.40 | $33.92 | 5,127,420 |
| 2022-03-14 | $40.00 | $40.94 | $36.99 | $37.13 | $36.61 | 8,397,050 |
| 2022-03-11 | $35.60 | $40.00 | $35.25 | $39.65 | $39.09 | 5,960,240 |
| 2022-03-10 | $35.10 | $36.15 | $34.91 | $35.82 | $35.32 | 2,279,800 |
| 2022-03-09 | $36.00 | $36.49 | $33.12 | $34.36 | $33.88 | 3,374,050 |
| 2022-03-08 | $38.52 | $38.87 | $35.94 | $35.94 | $35.44 | 2,601,840 |
| 2022-03-07 | $39.07 | $39.66 | $38.00 | $38.51 | $37.97 | 1,860,340 |
| 2022-03-04 | $39.13 | $40.15 | $38.95 | $39.51 | $38.96 | 1,382,850 |
| 2022-03-03 | $39.37 | $40.16 | $39.31 | $39.50 | $38.95 | 1,536,500 |
| 2022-03-02 | $39.11 | $39.60 | $38.78 | $39.31 | $38.76 | 1,340,260 |
| 2022-03-01 | $40.50 | $40.50 | $39.01 | $39.57 | $39.02 | 3,063,460 |
| 2022-02-28 | $38.50 | $41.15 | $37.85 | $40.68 | $40.11 | 5,538,790 |
| 2022-02-25 | $37.40 | $39.14 | $37.30 | $38.16 | $37.63 | 2,309,260 |
| 2022-02-24 | $38.18 | $38.47 | $37.03 | $37.28 | $36.76 | 1,853,670 |
| 2022-02-23 | $37.28 | $38.29 | $37.12 | $38.22 | $37.68 | 1,909,160 |
| 2022-02-22 | $37.53 | $37.58 | $36.71 | $37.40 | $36.88 | 2,035,170 |
| 2022-02-21 | $37.51 | $37.90 | $37.20 | $37.82 | $37.29 | 1,597,000 |
| 2022-02-18 | $37.02 | $37.62 | $36.80 | $37.50 | $36.97 | 1,157,090 |
| 2022-02-17 | $37.83 | $38.09 | $37.23 | $37.30 | $36.78 | 1,239,420 |
| 2022-02-16 | $37.51 | $38.36 | $37.21 | $37.82 | $37.29 | 1,699,290 |
| 2022-02-15 | $36.89 | $37.38 | $36.67 | $37.37 | $36.85 | 2,007,550 |
| 2022-02-14 | $37.97 | $38.21 | $36.67 | $36.87 | $36.35 | 2,564,710 |
| 2022-02-11 | $40.65 | $40.65 | $37.81 | $38.00 | $37.47 | 3,412,440 |
| 2022-02-10 | $41.54 | $41.80 | $40.44 | $40.60 | $40.03 | 1,809,400 |
| 2022-02-09 | $40.97 | $41.77 | $40.80 | $41.55 | $40.97 | 1,169,770 |
| 2022-02-08 | $40.52 | $41.19 | $40.16 | $41.10 | $40.52 | 1,263,230 |
| 2022-02-07 | $40.76 | $41.32 | $40.42 | $40.42 | $39.85 | 1,144,210 |
| 2022-02-04 | $40.32 | $40.32 | $40.32 | $40.32 | $39.75 | 0 |
| 2022-02-03 | $40.32 | $40.32 | $40.32 | $40.32 | $39.75 | 0 |
| 2022-02-02 | $40.32 | $40.32 | $40.32 | $40.32 | $39.75 | 0 |
| 2022-02-01 | $40.32 | $40.32 | $40.32 | $40.32 | $39.75 | 0 |
| 2022-01-28 | $40.64 | $41.38 | $40.08 | $40.32 | $39.75 | 1,146,960 |
| 2022-01-27 | $41.01 | $41.90 | $40.80 | $40.86 | $40.29 | 1,370,200 |
| 2022-01-26 | $41.49 | $41.92 | $40.60 | $41.68 | $41.10 | 1,336,150 |
| 2022-01-25 | $43.31 | $43.38 | $40.90 | $41.25 | $40.67 | 2,515,420 |
| 2022-01-24 | $43.00 | $43.67 | $42.80 | $43.11 | $42.51 | 1,286,770 |
| 2022-01-21 | $46.29 | $46.30 | $43.23 | $43.38 | $42.77 | 3,937,600 |
| 2022-01-20 | $46.40 | $46.90 | $45.73 | $46.45 | $45.80 | 2,478,840 |
| 2022-01-19 | $45.90 | $46.63 | $45.18 | $46.32 | $45.67 | 2,310,800 |
| 2022-01-18 | $47.40 | $47.40 | $45.67 | $46.13 | $45.48 | 5,066,880 |
| 2022-01-17 | $49.00 | $49.00 | $46.58 | $47.91 | $47.24 | 8,346,500 |
| 2022-01-14 | $46.98 | $49.88 | $46.50 | $49.59 | $48.89 | 11,768,040 |
| 2022-01-13 | $46.91 | $48.40 | $46.26 | $46.32 | $45.67 | 4,603,660 |
| 2022-01-12 | $46.83 | $48.60 | $46.05 | $47.20 | $46.54 | 5,163,000 |
| 2022-01-11 | $47.10 | $48.35 | $46.25 | $47.00 | $46.34 | 3,899,510 |
| 2022-01-10 | $47.01 | $48.38 | $46.11 | $47.38 | $46.72 | 3,894,960 |
| 2022-01-07 | $44.75 | $47.92 | $44.40 | $46.86 | $46.20 | 5,259,090 |
| 2022-01-06 | $44.13 | $45.09 | $43.86 | $44.60 | $43.97 | 1,813,160 |
| 2022-01-05 | $44.85 | $45.15 | $44.12 | $44.27 | $43.65 | 1,519,390 |
| 2022-01-04 | $44.06 | $45.50 | $44.06 | $44.98 | $44.35 | 2,527,320 |
| 2022-01-03 | $44.05 | $44.05 | $44.05 | $44.05 | $43.43 | 0 |
| 2021-12-31 | $44.37 | $44.79 | $44.00 | $44.05 | $43.43 | 2,540,280 |
| 2021-12-30 | $44.50 | $44.66 | $43.73 | $44.29 | $43.67 | 2,849,230 |
| 2021-12-29 | $44.94 | $45.20 | $44.33 | $44.42 | $43.80 | 2,170,660 |
| 2021-12-28 | $45.68 | $46.18 | $44.36 | $44.73 | $44.10 | 2,589,320 |
| 2021-12-27 | $45.25 | $46.14 | $45.21 | $45.53 | $44.89 | 1,922,910 |
| 2021-12-24 | $44.40 | $45.45 | $44.40 | $45.17 | $44.54 | 2,407,750 |
| 2021-12-23 | $45.10 | $45.70 | $44.18 | $44.43 | $43.81 | 2,117,000 |
| 2021-12-22 | $45.26 | $45.70 | $44.85 | $45.17 | $44.54 | 1,638,090 |
| 2021-12-21 | $46.20 | $46.21 | $44.94 | $45.17 | $44.54 | 2,117,780 |
| 2021-12-20 | $45.39 | $46.47 | $45.06 | $46.11 | $45.46 | 2,785,260 |
| 2021-12-17 | $46.78 | $46.88 | $44.80 | $45.00 | $44.37 | 3,444,910 |
| 2021-12-16 | $47.09 | $47.76 | $46.50 | $46.53 | $45.88 | 2,261,190 |
| 2021-12-15 | $48.80 | $48.80 | $47.00 | $47.10 | $46.44 | 2,868,930 |
| 2021-12-14 | $51.25 | $51.25 | $48.23 | $48.39 | $47.71 | 3,846,560 |
| 2021-12-13 | $50.00 | $51.00 | $49.58 | $50.35 | $49.64 | 4,700,290 |
| 2021-12-10 | $45.76 | $51.94 | $45.73 | $50.08 | $49.38 | 10,130,190 |
| 2021-12-09 | $44.39 | $46.81 | $44.22 | $46.02 | $45.38 | 3,035,770 |
| 2021-12-08 | $44.45 | $44.79 | $44.10 | $44.50 | $43.88 | 1,209,480 |
| 2021-12-07 | $44.15 | $44.58 | $44.00 | $44.22 | $43.60 | 1,200,850 |
| 2021-12-06 | $43.86 | $44.30 | $43.50 | $44.02 | $43.40 | 1,434,330 |
| 2021-12-03 | $44.00 | $44.00 | $44.00 | $44.00 | $43.38 | 4,049,970 |
| 2021-12-02 | $46.25 | $46.25 | $46.25 | $46.25 | $45.60 | 2,686,870 |
| 2021-12-01 | $48.56 | $48.98 | $48.03 | $48.60 | $47.92 | 2,613,290 |
| 2021-11-30 | $48.01 | $48.59 | $47.23 | $48.56 | $47.88 | 4,838,150 |
| 2021-11-29 | $47.86 | $49.00 | $47.37 | $48.58 | $47.90 | 2,723,630 |
| 2021-11-26 | $48.23 | $48.66 | $47.01 | $47.19 | $46.53 | 1,637,400 |
| 2021-11-25 | $47.73 | $48.75 | $47.34 | $48.23 | $47.55 | 1,995,920 |
| 2021-11-24 | $47.11 | $47.93 | $46.56 | $47.73 | $47.06 | 1,781,100 |
| 2021-11-23 | $46.37 | $47.47 | $46.37 | $47.11 | $46.45 | 1,413,700 |
| 2021-11-22 | $46.93 | $46.93 | $46.06 | $46.55 | $45.90 | 1,201,340 |
| 2021-11-19 | $46.50 | $46.98 | $45.86 | $46.68 | $46.03 | 1,300,490 |
| 2021-11-18 | $46.92 | $46.98 | $45.73 | $46.68 | $46.03 | 1,790,350 |
| 2021-11-17 | $48.01 | $48.50 | $46.28 | $46.90 | $46.24 | 2,776,460 |
| 2021-11-16 | $47.66 | $48.86 | $47.20 | $48.19 | $47.51 | 2,902,530 |
| 2021-11-15 | $46.22 | $48.84 | $45.31 | $47.65 | $46.98 | 4,541,250 |
| 2021-11-12 | $44.90 | $45.88 | $44.61 | $45.59 | $44.95 | 1,702,330 |
| 2021-11-11 | $45.39 | $45.79 | $44.66 | $44.79 | $44.16 | 1,758,040 |
| 2021-11-10 | $44.99 | $45.63 | $44.45 | $45.43 | $44.79 | 1,597,790 |
| 2021-11-09 | $45.70 | $45.82 | $43.91 | $45.00 | $44.37 | 2,112,110 |
| 2021-11-08 | $44.62 | $45.69 | $43.52 | $45.30 | $44.67 | 2,983,920 |
| 2021-11-05 | $44.30 | $44.30 | $44.30 | $44.30 | $43.68 | 1,504,800 |
| 2021-11-04 | $44.30 | $44.99 | $43.72 | $44.30 | $43.68 | 2,108,190 |
| 2021-11-03 | $42.58 | $45.50 | $42.50 | $44.50 | $43.88 | 3,050,140 |
| 2021-11-02 | $41.65 | $44.99 | $41.65 | $42.63 | $42.03 | 3,957,470 |
| 2021-11-01 | $41.47 | $41.96 | $40.67 | $41.77 | $41.18 | 2,017,440 |
| 2021-10-29 | $43.15 | $43.22 | $41.00 | $41.47 | $40.89 | 4,093,620 |
| 2021-10-28 | $44.00 | $44.87 | $41.53 | $42.55 | $41.95 | 6,073,370 |
| 2021-10-27 | $46.06 | $46.50 | $45.18 | $45.72 | $45.08 | 1,668,590 |
| 2021-10-26 | $45.51 | $47.38 | $45.12 | $46.57 | $45.92 | 2,967,540 |
| 2021-10-25 | $46.89 | $46.89 | $45.58 | $45.75 | $45.11 | 1,497,690 |
| 2021-10-22 | $46.76 | $47.12 | $45.78 | $46.01 | $45.37 | 1,955,660 |
| 2021-10-21 | $48.12 | $48.87 | $46.84 | $46.97 | $46.31 | 1,321,580 |
| 2021-10-20 | $48.40 | $48.53 | $47.33 | $47.89 | $47.22 | 1,245,830 |
| 2021-10-19 | $47.70 | $48.76 | $47.10 | $48.53 | $47.85 | 1,365,640 |
| 2021-10-18 | $47.77 | $48.39 | $46.80 | $47.43 | $46.77 | 1,753,750 |
| 2021-10-15 | $49.54 | $49.98 | $47.65 | $47.90 | $47.23 | 2,332,160 |
| 2021-10-14 | $48.60 | $50.00 | $48.06 | $49.53 | $48.84 | 3,158,270 |
| 2021-10-13 | $46.98 | $49.50 | $46.77 | $48.30 | $47.62 | 2,654,850 |
| 2021-10-12 | $47.22 | $48.00 | $46.30 | $46.79 | $46.13 | 2,267,870 |
| 2021-10-11 | $48.98 | $49.00 | $47.20 | $47.55 | $46.88 | 1,906,170 |
| 2021-10-08 | $48.93 | $49.21 | $47.93 | $48.54 | $47.86 | 1,781,590 |
| 2021-10-07 | $48.84 | $48.84 | $48.84 | $48.84 | $48.16 | 0 |
| 2021-10-06 | $48.84 | $48.84 | $48.84 | $48.84 | $48.16 | 0 |
| 2021-09-30 | $49.75 | $51.16 | $48.48 | $48.84 | $48.16 | 3,202,050 |
| 2021-09-29 | $49.50 | $50.60 | $49.26 | $49.90 | $49.20 | 3,114,820 |
| 2021-09-28 | $47.00 | $50.61 | $46.66 | $49.87 | $49.17 | 6,911,460 |
| 2021-09-27 | $44.99 | $47.50 | $44.81 | $47.20 | $46.54 | 5,849,110 |
| 2021-09-24 | $44.73 | $45.53 | $44.53 | $44.90 | $44.27 | 2,251,170 |
| 2021-09-23 | $44.85 | $45.25 | $44.51 | $44.71 | $44.08 | 1,155,020 |
| 2021-09-22 | $45.99 | $45.99 | $44.54 | $44.85 | $44.22 | 1,864,120 |
| 2021-09-21 | $46.03 | $46.03 | $46.03 | $46.03 | $45.38 | 0 |
| 2021-09-20 | $46.03 | $46.03 | $46.03 | $46.03 | $45.38 | 0 |
| 2021-09-17 | $44.50 | $46.60 | $44.40 | $46.03 | $45.38 | 2,248,500 |
| 2021-09-16 | $45.30 | $45.30 | $44.44 | $44.93 | $44.30 | 1,679,880 |
| 2021-09-15 | $45.90 | $46.15 | $44.50 | $44.99 | $44.36 | 1,796,140 |
| 2021-09-14 | $45.50 | $45.98 | $45.12 | $45.49 | $44.85 | 1,552,390 |
| 2021-09-13 | $45.64 | $46.59 | $45.39 | $45.63 | $44.99 | 1,488,640 |
| 2021-09-10 | $46.77 | $46.85 | $45.48 | $45.56 | $44.92 | 1,540,210 |
| 2021-09-09 | $46.60 | $46.89 | $45.88 | $46.75 | $46.09 | 1,633,450 |
| 2021-09-08 | $46.70 | $48.41 | $46.26 | $46.84 | $46.18 | 2,412,560 |
| 2021-09-07 | $46.69 | $47.97 | $46.40 | $46.56 | $45.91 | 1,957,720 |
| 2021-09-06 | $46.09 | $47.05 | $45.60 | $46.69 | $46.04 | 2,636,530 |
| 2021-09-03 | $44.69 | $46.50 | $44.20 | $46.09 | $45.44 | 2,840,320 |
| 2021-09-02 | $44.95 | $45.17 | $44.31 | $44.54 | $43.92 | 1,864,910 |
| 2021-09-01 | $45.55 | $46.05 | $44.60 | $45.05 | $44.42 | 2,247,320 |
| 2021-08-31 | $46.71 | $47.09 | $45.20 | $45.33 | $44.69 | 1,791,210 |
| 2021-08-30 | $47.78 | $48.19 | $46.52 | $46.62 | $45.97 | 1,623,930 |
| 2021-08-27 | $47.20 | $48.87 | $46.22 | $47.20 | $46.54 | 2,581,820 |
| 2021-08-26 | $48.68 | $48.70 | $47.02 | $47.05 | $46.39 | 2,252,690 |
| 2021-08-25 | $45.71 | $48.95 | $45.21 | $48.05 | $47.38 | 5,151,860 |
| 2021-08-24 | $46.48 | $46.80 | $44.80 | $45.49 | $44.85 | 4,268,710 |
| 2021-08-23 | $47.50 | $48.00 | $46.32 | $46.55 | $45.90 | 5,632,240 |
| 2021-08-20 | $51.95 | $52.00 | $45.99 | $47.80 | $47.13 | 11,495,360 |
| 2021-08-19 | $55.04 | $56.39 | $54.68 | $55.80 | $55.02 | 1,935,360 |
| 2021-08-18 | $55.98 | $56.93 | $55.01 | $55.60 | $54.82 | 1,234,340 |
| 2021-08-17 | $57.30 | $57.84 | $54.40 | $54.78 | $54.01 | 2,556,170 |
| 2021-08-16 | $56.38 | $58.48 | $56.10 | $57.30 | $56.50 | 1,987,890 |
| 2021-08-13 | $55.81 | $57.53 | $55.75 | $56.89 | $56.09 | 1,823,860 |
| 2021-08-12 | $57.54 | $58.85 | $55.50 | $56.00 | $55.22 | 2,437,210 |
| 2021-08-11 | $56.66 | $58.19 | $55.71 | $57.10 | $56.30 | 3,367,500 |
| 2021-08-10 | $54.19 | $57.38 | $53.12 | $56.66 | $55.87 | 4,271,150 |
| 2021-08-09 | $51.80 | $54.20 | $51.32 | $54.02 | $53.26 | 2,693,870 |
| 2021-08-06 | $52.52 | $53.00 | $50.67 | $51.80 | $51.07 | 2,298,560 |
| 2021-08-05 | $53.25 | $54.45 | $52.78 | $52.80 | $52.06 | 2,046,220 |
| 2021-08-04 | $56.21 | $56.70 | $53.37 | $54.24 | $53.48 | 3,811,740 |
| 2021-08-03 | $52.06 | $57.38 | $52.00 | $56.19 | $55.40 | 5,360,830 |
| 2021-08-02 | $52.75 | $53.38 | $51.80 | $52.72 | $51.98 | 2,634,360 |
| 2021-07-30 | $51.18 | $53.01 | $49.77 | $52.32 | $51.59 | 2,862,860 |
| 2021-07-29 | $52.00 | $52.68 | $50.90 | $51.24 | $50.52 | 2,683,820 |
| 2021-07-28 | $50.86 | $53.00 | $50.86 | $52.03 | $51.30 | 2,175,490 |
| 2021-07-27 | $50.51 | $52.30 | $50.21 | $50.80 | $50.09 | 2,999,220 |
| 2021-07-26 | $51.00 | $52.18 | $50.20 | $50.47 | $49.76 | 2,198,760 |
| 2021-07-23 | $53.20 | $53.48 | $50.94 | $51.60 | $50.88 | 2,416,620 |
| 2021-07-22 | $54.38 | $54.62 | $52.23 | $52.75 | $52.01 | 3,488,290 |
| 2021-07-21 | $55.60 | $56.50 | $54.28 | $54.40 | $53.64 | 2,257,500 |
| 2021-07-20 | $55.80 | $56.77 | $55.24 | $55.87 | $55.09 | 1,220,440 |
| 2021-07-19 | $54.90 | $56.25 | $54.27 | $55.75 | $54.97 | 1,440,580 |
| 2021-07-16 | $57.82 | $58.36 | $54.90 | $55.24 | $54.47 | 3,018,570 |
| 2021-07-15 | $58.61 | $59.29 | $57.00 | $58.02 | $57.21 | 1,319,710 |
| 2021-07-14 | $59.18 | $59.61 | $58.12 | $58.99 | $58.16 | 1,872,280 |
| 2021-07-13 | $57.54 | $59.50 | $57.10 | $59.06 | $58.23 | 2,305,810 |
| 2021-07-12 | $57.00 | $59.53 | $56.70 | $57.40 | $56.60 | 2,724,870 |
| 2021-07-09 | $57.21 | $58.30 | $55.80 | $56.33 | $55.54 | 2,135,030 |
| 2021-07-08 | $60.00 | $60.34 | $56.81 | $57.21 | $56.41 | 2,797,910 |
| 2021-07-07 | $59.18 | $60.37 | $58.52 | $59.81 | $58.97 | 2,313,270 |
| 2021-07-06 | $59.79 | $61.50 | $58.02 | $59.32 | $58.49 | 3,052,590 |
| 2021-07-05 | $57.19 | $60.89 | $56.11 | $60.10 | $59.26 | 3,535,070 |
| 2021-07-02 | $59.61 | $59.73 | $56.65 | $56.65 | $55.86 | 3,116,510 |
| 2021-07-01 | $61.42 | $61.82 | $59.76 | $59.76 | $58.92 | 2,424,140 |
| 2021-06-30 | $61.16 | $62.00 | $60.68 | $61.60 | $60.74 | 1,722,580 |
| 2021-06-29 | $61.20 | $61.99 | $60.36 | $61.15 | $60.29 | 2,112,740 |
| 2021-06-28 | $62.70 | $62.73 | $59.80 | $60.71 | $59.86 | 3,610,070 |
| 2021-06-25 | $63.01 | $65.07 | $62.18 | $62.73 | $61.85 | 2,369,810 |
| 2021-06-24 | $65.69 | $66.10 | $63.11 | $63.21 | $62.32 | 2,362,070 |
| 2021-06-23 | $63.53 | $66.60 | $62.74 | $66.12 | $65.19 | 3,702,290 |
| 2021-06-22 | $63.00 | $63.69 | $62.40 | $63.17 | $62.28 | 1,864,520 |
| 2021-06-21 | $64.00 | $64.12 | $62.88 | $63.07 | $62.19 | 2,184,570 |
| 2021-06-18 | $66.90 | $67.00 | $62.78 | $64.12 | $63.22 | 3,288,430 |
| 2021-06-17 | $66.70 | $67.48 | $66.00 | $66.70 | $65.77 | 2,025,310 |
| 2021-06-16 | $68.28 | $69.18 | $65.65 | $66.30 | $65.37 | 2,788,860 |
| 2021-06-15 | $69.29 | $70.35 | $66.68 | $68.21 | $67.25 | 3,587,800 |
| 2021-06-14 | $69.19 | $69.19 | $69.19 | $69.19 | $68.22 | 0 |
| 2021-06-11 | $68.80 | $69.88 | $67.40 | $69.19 | $68.22 | 5,351,840 |
| 2021-06-10 | $68.27 | $69.10 | $67.22 | $68.43 | $67.47 | 3,277,850 |
| 2021-06-09 | $66.32 | $69.08 | $65.39 | $68.26 | $67.30 | 3,987,510 |
| 2021-06-08 | $65.00 | $66.63 | $64.03 | $65.89 | $64.97 | 3,003,210 |
| 2021-06-07 | $63.12 | $65.16 | $61.60 | $65.00 | $64.09 | 2,132,440 |
| 2021-06-04 | $63.34 | $64.39 | $63.00 | $63.47 | $62.58 | 1,686,010 |
| 2021-06-03 | $66.27 | $66.27 | $63.88 | $63.90 | $63.00 | 2,848,300 |
| 2021-06-02 | $69.06 | $69.40 | $66.58 | $66.70 | $65.77 | 3,331,950 |
| 2021-06-01 | $66.89 | $69.00 | $65.55 | $68.18 | $67.22 | 4,804,220 |
| 2021-05-31 | $64.11 | $67.16 | $64.00 | $65.90 | $64.98 | 3,923,460 |
| 2021-05-28 | $65.30 | $66.00 | $63.62 | $64.00 | $63.10 | 2,733,730 |
| 2021-05-27 | $65.10 | $65.59 | $64.00 | $65.00 | $64.09 | 2,144,430 |
| 2021-05-26 | $65.30 | $67.00 | $64.55 | $65.00 | $64.09 | 2,162,660 |
| 2021-05-25 | $63.40 | $66.65 | $62.71 | $65.73 | $64.81 | 3,729,230 |
| 2021-05-24 | $64.98 | $64.98 | $61.82 | $63.46 | $62.57 | 2,687,480 |
| 2021-05-21 | $65.28 | $67.80 | $64.02 | $65.25 | $64.34 | 3,270,230 |
| 2021-05-20 | $127.80 | $127.84 | $124.49 | $125.02 | $64.36 | 1,289,950 |
| 2021-05-19 | $125.60 | $128.62 | $124.38 | $126.75 | $65.25 | 1,282,070 |
| 2021-05-18 | $126.46 | $128.29 | $124.40 | $125.62 | $64.67 | 1,199,590 |
| 2021-05-17 | $121.65 | $129.00 | $121.00 | $126.41 | $65.08 | 2,404,500 |
| 2021-05-14 | $111.18 | $122.29 | $109.92 | $121.75 | $62.68 | 3,293,450 |
| 2021-05-13 | $112.33 | $115.32 | $108.64 | $109.21 | $56.22 | 3,065,220 |
| 2021-05-12 | $126.00 | $126.00 | $116.72 | $117.00 | $60.23 | 1,535,410 |
| 2021-05-11 | $122.20 | $126.50 | $120.04 | $124.50 | $64.09 | 646,170 |
| 2021-05-10 | $122.00 | $123.84 | $119.47 | $122.45 | $63.04 | 631,900 |
| 2021-05-07 | $128.32 | $129.16 | $121.19 | $122.49 | $63.06 | 1,085,700 |
| 2021-05-06 | $132.11 | $133.19 | $127.14 | $128.03 | $65.91 | 837,850 |
| 2021-05-05 | $132.17 | $132.17 | $132.17 | $132.17 | $68.04 | 0 |
| 2021-05-04 | $132.17 | $132.17 | $132.17 | $132.17 | $68.04 | 0 |
| 2021-04-30 | $135.40 | $138.01 | $132.06 | $132.17 | $68.04 | 792,800 |
| 2021-04-29 | $134.89 | $137.70 | $132.51 | $136.00 | $70.01 | 991,640 |
| 2021-04-28 | $137.49 | $138.00 | $133.13 | $134.71 | $69.35 | 1,094,370 |
| 2021-04-27 | $129.60 | $141.20 | $125.00 | $138.13 | $71.11 | 2,626,700 |
| 2021-04-26 | $135.03 | $137.47 | $125.18 | $126.30 | $65.02 | 1,601,110 |
| 2021-04-23 | $137.18 | $138.39 | $134.60 | $135.02 | $69.51 | 701,860 |
| 2021-04-22 | $135.00 | $138.10 | $133.00 | $137.18 | $70.62 | 1,072,640 |
| 2021-04-21 | $127.15 | $136.56 | $125.51 | $135.67 | $69.84 | 2,159,790 |
| 2021-04-20 | $127.22 | $129.50 | $125.60 | $126.97 | $65.37 | 616,710 |
| 2021-04-19 | $125.24 | $127.88 | $123.50 | $127.22 | $65.49 | 789,600 |
| 2021-04-16 | $127.76 | $129.31 | $125.11 | $126.31 | $65.03 | 692,770 |
| 2021-04-15 | $127.98 | $130.04 | $127.21 | $127.37 | $65.57 | 769,090 |
| 2021-04-14 | $125.00 | $131.25 | $125.00 | $128.57 | $66.19 | 1,137,810 |
| 2021-04-13 | $123.00 | $127.79 | $122.95 | $125.33 | $64.52 | 760,180 |
| 2021-04-12 | $127.00 | $127.00 | $122.16 | $122.58 | $63.11 | 804,460 |
| 2021-04-09 | $130.00 | $130.66 | $122.68 | $126.49 | $65.12 | 1,215,940 |
| 2021-04-08 | $128.37 | $129.65 | $127.00 | $129.35 | $66.59 | 1,091,660 |
| 2021-04-07 | $128.99 | $129.77 | $126.72 | $128.50 | $66.15 | 1,256,330 |
| 2021-04-06 | $123.22 | $128.60 | $122.88 | $127.20 | $65.48 | 1,313,830 |
| 2021-04-05 | $123.01 | $123.01 | $123.01 | $123.01 | $63.33 | 0 |
| 2021-04-02 | $118.12 | $123.88 | $118.01 | $123.01 | $63.33 | 1,211,400 |
| 2021-04-01 | $119.76 | $121.99 | $114.33 | $118.01 | $60.75 | 1,450,010 |
| 2021-03-31 | $116.36 | $126.00 | $116.36 | $119.76 | $61.65 | 2,208,720 |
| 2021-03-30 | $112.30 | $115.61 | $111.81 | $115.30 | $59.36 | 839,200 |
| 2021-03-29 | $112.11 | $113.88 | $109.56 | $112.38 | $57.85 | 1,155,610 |
| 2021-03-26 | $109.00 | $112.62 | $107.20 | $111.40 | $57.35 | 1,307,970 |
| 2021-03-25 | $101.20 | $109.65 | $101.20 | $108.38 | $55.79 | 1,690,940 |
| 2021-03-24 | $99.38 | $102.88 | $99.21 | $101.94 | $52.48 | 955,910 |
| 2021-03-23 | $100.96 | $103.26 | $99.00 | $100.50 | $51.74 | 773,990 |
| 2021-03-22 | $99.00 | $104.30 | $97.71 | $101.83 | $52.42 | 1,566,700 |
| 2021-03-19 | $92.09 | $99.12 | $91.67 | $97.70 | $50.30 | 1,706,400 |
| 2021-03-18 | $94.08 | $94.99 | $92.60 | $93.22 | $47.99 | 1,063,320 |
| 2021-03-17 | $92.92 | $95.50 | $92.92 | $93.98 | $48.38 | 770,800 |
| 2021-03-16 | $94.94 | $96.42 | $92.59 | $93.40 | $48.08 | 1,111,620 |
| 2021-03-15 | $100.98 | $101.72 | $92.50 | $94.55 | $48.68 | 2,135,700 |
| 2021-03-12 | $103.35 | $105.36 | $100.50 | $101.65 | $52.33 | 917,260 |
| 2021-03-11 | $105.41 | $105.70 | $101.10 | $103.69 | $53.38 | 1,615,170 |
| 2021-03-10 | $111.11 | $113.88 | $105.10 | $105.40 | $54.26 | 1,276,000 |
| 2021-03-09 | $116.00 | $116.70 | $111.00 | $111.70 | $57.50 | 963,480 |
| 2021-03-08 | $115.30 | $120.80 | $111.81 | $118.62 | $61.07 | 1,174,450 |
| 2021-03-05 | $111.19 | $115.63 | $110.32 | $114.96 | $59.18 | 557,150 |
| 2021-03-04 | $118.44 | $118.44 | $112.30 | $112.92 | $58.13 | 824,180 |
| 2021-03-03 | $117.70 | $118.50 | $116.30 | $118.45 | $60.98 | 624,500 |
| 2021-03-02 | $119.23 | $120.00 | $117.09 | $117.66 | $60.57 | 557,480 |
| 2021-03-01 | $117.74 | $119.89 | $116.02 | $119.65 | $61.60 | 856,800 |
| 2021-02-26 | $117.00 | $117.00 | $114.00 | $115.57 | $59.50 | 1,007,560 |
| 2021-02-25 | $118.53 | $121.76 | $118.30 | $119.40 | $61.47 | 542,760 |
| 2021-02-24 | $123.02 | $124.54 | $118.50 | $119.50 | $61.52 | 898,000 |
| 2021-02-23 | $128.00 | $128.01 | $122.68 | $123.30 | $63.48 | 756,400 |
| 2021-02-22 | $127.50 | $129.89 | $125.34 | $129.10 | $66.46 | 891,660 |
| 2021-02-19 | $127.25 | $127.77 | $124.00 | $126.54 | $65.14 | 787,760 |
| 2021-02-18 | $131.00 | $131.20 | $124.55 | $127.00 | $65.38 | 975,830 |
| 2021-02-17 | $128.32 | $128.32 | $128.32 | $128.32 | $66.06 | 0 |
| 2021-02-16 | $128.32 | $128.32 | $128.32 | $128.32 | $66.06 | 0 |
| 2021-02-15 | $128.32 | $128.32 | $128.32 | $128.32 | $66.06 | 0 |
| 2021-02-12 | $128.32 | $128.32 | $128.32 | $128.32 | $66.06 | 0 |
| 2021-02-11 | $128.32 | $128.32 | $128.32 | $128.32 | $66.06 | 0 |
| 2021-02-10 | $126.99 | $131.11 | $125.01 | $128.32 | $66.06 | 934,480 |
| 2021-02-09 | $122.50 | $128.00 | $121.00 | $126.90 | $65.33 | 1,305,010 |
| 2021-02-08 | $113.03 | $123.69 | $113.00 | $122.26 | $62.94 | 1,590,900 |
| 2021-02-05 | $114.51 | $116.88 | $112.80 | $113.12 | $58.24 | 1,009,950 |
| 2021-02-04 | $116.79 | $117.98 | $112.50 | $114.15 | $58.77 | 1,087,930 |
| 2021-02-03 | $123.69 | $124.55 | $111.00 | $119.16 | $61.34 | 2,715,680 |
| 2021-02-02 | $126.53 | $128.38 | $123.90 | $124.58 | $64.13 | 1,099,430 |
| 2021-02-01 | $124.64 | $128.80 | $123.90 | $127.35 | $65.56 | 697,200 |
| 2021-01-29 | $132.13 | $134.68 | $121.00 | $126.01 | $64.87 | 1,441,940 |
| 2021-01-28 | $133.90 | $135.40 | $131.77 | $132.87 | $68.40 | 743,080 |
| 2021-01-27 | $135.17 | $136.56 | $133.31 | $134.93 | $69.46 | 724,830 |
| 2021-01-26 | $140.00 | $140.58 | $134.50 | $134.56 | $69.27 | 1,561,920 |
| 2021-01-25 | $152.00 | $152.04 | $141.80 | $141.87 | $73.04 | 2,407,990 |
| 2021-01-22 | $144.40 | $151.30 | $143.00 | $149.77 | $77.10 | 2,323,040 |
| 2021-01-21 | $144.00 | $145.88 | $142.00 | $144.95 | $74.62 | 1,470,960 |
| 2021-01-20 | $140.97 | $144.80 | $140.50 | $141.49 | $72.84 | 1,120,280 |
| 2021-01-19 | $142.00 | $145.98 | $140.80 | $140.85 | $72.51 | 1,492,760 |
| 2021-01-18 | $139.00 | $142.97 | $137.00 | $142.02 | $73.11 | 1,563,440 |
| 2021-01-15 | $135.00 | $138.50 | $134.30 | $138.50 | $71.30 | 1,291,770 |
| 2021-01-14 | $135.90 | $136.08 | $132.30 | $134.99 | $69.49 | 845,110 |
| 2021-01-13 | $136.50 | $138.49 | $134.59 | $135.09 | $69.55 | 1,064,100 |
| 2021-01-12 | $134.20 | $136.99 | $133.60 | $136.92 | $70.49 | 1,159,340 |
| 2021-01-11 | $135.00 | $137.78 | $134.20 | $134.51 | $69.25 | 1,294,210 |
| 2021-01-08 | $138.50 | $138.50 | $130.15 | $135.03 | $69.51 | 2,614,510 |
| 2021-01-07 | $141.60 | $142.00 | $135.53 | $137.70 | $70.89 | 1,589,830 |
| 2021-01-06 | $137.37 | $140.22 | $136.48 | $139.71 | $71.92 | 1,711,630 |
| 2021-01-05 | $135.00 | $138.52 | $134.57 | $136.60 | $70.32 | 1,700,150 |
| 2021-01-04 | $132.81 | $137.46 | $131.02 | $136.71 | $70.38 | 1,961,130 |
| 2021-01-01 | $132.06 | $132.06 | $132.06 | $132.06 | $67.99 | 0 |
| 2020-12-31 | $132.06 | $133.50 | $131.03 | $132.06 | $67.99 | 1,469,380 |
| 2020-12-30 | $134.01 | $134.34 | $129.80 | $131.05 | $67.47 | 1,519,750 |
| 2020-12-29 | $138.50 | $139.40 | $131.00 | $132.88 | $68.41 | 2,208,150 |
| 2020-12-28 | $138.00 | $140.98 | $138.00 | $138.97 | $71.54 | 1,172,180 |
| 2020-12-25 | $137.30 | $140.50 | $137.30 | $138.57 | $71.34 | 995,290 |
| 2020-12-24 | $141.88 | $143.38 | $137.07 | $138.30 | $71.20 | 1,550,610 |
| 2020-12-23 | $148.00 | $148.88 | $140.00 | $142.32 | $73.27 | 2,403,190 |
| 2020-12-22 | $153.01 | $154.52 | $148.66 | $148.66 | $76.53 | 1,232,580 |
| 2020-12-21 | $150.01 | $153.57 | $148.03 | $152.75 | $78.64 | 1,143,620 |
| 2020-12-18 | $155.00 | $155.50 | $150.30 | $150.30 | $77.38 | 1,071,640 |
| 2020-12-17 | $154.06 | $158.18 | $153.77 | $155.00 | $79.80 | 1,547,320 |
| 2020-12-16 | $155.10 | $156.66 | $152.60 | $154.45 | $79.51 | 873,070 |
| 2020-12-15 | $153.90 | $156.94 | $152.51 | $155.90 | $80.26 | 1,104,080 |
| 2020-12-14 | $147.01 | $153.85 | $147.01 | $153.24 | $78.89 | 1,049,360 |
| 2020-12-11 | $149.70 | $152.68 | $146.00 | $147.00 | $75.68 | 1,192,320 |
| 2020-12-10 | $149.95 | $153.18 | $148.02 | $149.95 | $77.20 | 613,640 |
| 2020-12-09 | $154.63 | $155.53 | $150.64 | $150.64 | $77.55 | 804,970 |
| 2020-12-08 | $153.40 | $156.68 | $153.40 | $154.60 | $79.59 | 1,143,890 |
| 2020-12-07 | $151.37 | $155.10 | $150.66 | $153.39 | $78.97 | 1,064,450 |
| 2020-12-04 | $148.01 | $152.27 | $148.01 | $151.36 | $77.92 | 928,530 |
| 2020-12-03 | $145.19 | $151.00 | $145.19 | $149.80 | $77.12 | 1,318,740 |
| 2020-12-02 | $145.00 | $146.72 | $143.12 | $145.79 | $75.05 | 746,880 |
| 2020-12-01 | $143.00 | $147.17 | $142.58 | $145.20 | $74.75 | 1,238,060 |
| 2020-11-30 | $145.82 | $145.82 | $141.14 | $142.48 | $73.35 | 732,060 |
| 2020-11-27 | $144.42 | $146.60 | $142.28 | $145.00 | $74.65 | 557,000 |
| 2020-11-26 | $143.87 | $144.99 | $141.56 | $144.40 | $74.34 | 659,310 |
| 2020-11-25 | $150.25 | $151.80 | $143.60 | $143.84 | $74.05 | 1,888,980 |
| 2020-11-24 | $154.00 | $154.99 | $151.60 | $151.71 | $78.10 | 747,700 |
| 2020-11-23 | $152.06 | $155.00 | $150.88 | $154.75 | $79.67 | 1,278,050 |
| 2020-11-20 | $156.30 | $159.55 | $152.37 | $153.30 | $78.92 | 1,207,310 |
| 2020-11-19 | $155.28 | $157.20 | $154.20 | $155.24 | $79.92 | 675,230 |
| 2020-11-18 | $155.00 | $156.80 | $153.56 | $155.31 | $79.95 | 812,930 |
| 2020-11-17 | $159.00 | $159.49 | $153.50 | $154.80 | $79.69 | 919,100 |
| 2020-11-16 | $154.80 | $161.69 | $152.00 | $157.95 | $81.31 | 1,651,860 |
| 2020-11-13 | $154.34 | $154.34 | $151.35 | $152.50 | $78.51 | 768,650 |
| 2020-11-12 | $152.18 | $156.56 | $152.18 | $153.20 | $78.87 | 946,060 |
| 2020-11-11 | $158.47 | $159.89 | $152.00 | $152.05 | $78.28 | 1,827,330 |
| 2020-11-10 | $163.50 | $163.50 | $159.00 | $159.31 | $82.01 | 969,420 |
| 2020-11-09 | $161.32 | $164.87 | $157.38 | $162.20 | $83.50 | 1,878,390 |
| 2020-11-06 | $166.00 | $166.66 | $157.60 | $160.08 | $82.41 | 2,436,240 |
| 2020-11-05 | $169.98 | $170.18 | $164.14 | $165.99 | $85.45 | 1,868,400 |
| 2020-11-04 | $169.88 | $170.70 | $166.81 | $168.91 | $86.96 | 1,268,280 |
| 2020-11-03 | $165.51 | $170.56 | $163.00 | $170.14 | $87.59 | 1,640,590 |
| 2020-11-02 | $169.97 | $169.97 | $159.19 | $164.66 | $84.77 | 2,252,210 |
| 2020-10-30 | $169.99 | $173.39 | $168.38 | $169.80 | $87.41 | 2,004,160 |
| 2020-10-29 | $183.58 | $184.00 | $165.00 | $172.65 | $88.88 | 5,284,180 |
| 2020-10-28 | $187.49 | $190.10 | $185.01 | $190.10 | $97.86 | 874,900 |
| 2020-10-27 | $180.89 | $188.76 | $180.86 | $188.37 | $96.97 | 1,080,870 |
| 2020-10-26 | $171.45 | $184.01 | $169.19 | $183.50 | $94.47 | 1,689,910 |
| 2020-10-23 | $181.33 | $181.77 | $171.05 | $172.20 | $88.65 | 1,282,550 |
| 2020-10-22 | $185.94 | $185.99 | $174.81 | $179.54 | $92.43 | 1,990,180 |
| 2020-10-21 | $194.00 | $196.50 | $185.58 | $186.87 | $96.20 | 1,529,660 |
| 2020-10-20 | $182.84 | $190.98 | $182.71 | $190.00 | $97.81 | 1,700,590 |
| 2020-10-19 | $197.50 | $197.50 | $181.01 | $184.31 | $94.88 | 3,708,190 |
| 2020-10-16 | $187.00 | $195.50 | $183.02 | $195.25 | $100.52 | 2,311,320 |
| 2020-10-15 | $190.00 | $204.08 | $184.00 | $186.53 | $96.03 | 2,947,980 |
| 2020-10-14 | $187.00 | $196.50 | $185.51 | $189.26 | $97.43 | 2,872,770 |
| 2020-10-13 | $187.20 | $190.40 | $184.30 | $186.58 | $96.05 | 2,099,420 |
| 2020-10-12 | $171.97 | $187.00 | $171.97 | $186.71 | $96.12 | 3,348,630 |
| 2020-10-09 | $171.02 | $171.71 | $167.03 | $170.67 | $87.86 | 1,568,010 |
| 2020-10-08 | $166.75 | $166.75 | $166.75 | $166.75 | $85.84 | 0 |
| 2020-10-07 | $166.75 | $166.75 | $166.75 | $166.75 | $85.84 | 0 |
| 2020-10-06 | $166.75 | $166.75 | $166.75 | $166.75 | $85.84 | 0 |
| 2020-10-05 | $166.75 | $166.75 | $166.75 | $166.75 | $85.84 | 0 |
| 2020-10-02 | $166.75 | $166.75 | $166.75 | $166.75 | $85.84 | 0 |
| 2020-10-01 | $166.75 | $166.75 | $166.75 | $166.75 | $85.84 | 0 |
| 2020-09-30 | $164.64 | $169.90 | $164.00 | $166.75 | $85.84 | 1,490,360 |
| 2020-09-29 | $160.03 | $166.85 | $158.00 | $164.99 | $84.94 | 1,575,100 |
| 2020-09-28 | $162.56 | $163.39 | $158.01 | $159.00 | $81.85 | 914,290 |
| 2020-09-25 | $159.08 | $163.78 | $159.08 | $160.00 | $82.37 | 934,890 |
| 2020-09-24 | $164.51 | $167.00 | $161.80 | $162.91 | $83.09 | 1,369,830 |
| 2020-09-23 | $157.80 | $170.88 | $156.57 | $165.23 | $84.28 | 3,334,530 |
| 2020-09-22 | $155.75 | $160.25 | $155.00 | $158.00 | $80.59 | 1,928,510 |
| 2020-09-21 | $152.42 | $157.50 | $151.91 | $155.99 | $79.56 | 1,193,920 |
| 2020-09-18 | $150.81 | $155.46 | $150.81 | $153.38 | $78.23 | 1,355,100 |
| 2020-09-17 | $148.11 | $152.48 | $146.55 | $150.78 | $76.91 | 1,295,170 |
| 2020-09-16 | $156.01 | $160.00 | $149.66 | $149.77 | $76.39 | 2,153,350 |
| 2020-09-15 | $149.74 | $152.83 | $147.13 | $152.00 | $77.53 | 1,106,980 |
| 2020-09-14 | $150.01 | $154.00 | $148.88 | $149.50 | $76.25 | 1,728,780 |
| 2020-09-11 | $141.96 | $151.96 | $137.65 | $148.45 | $75.72 | 2,298,330 |
| 2020-09-10 | $143.30 | $145.86 | $140.33 | $141.00 | $71.92 | 1,174,970 |
| 2020-09-09 | $152.00 | $152.66 | $142.00 | $143.03 | $72.95 | 2,299,440 |
| 2020-09-08 | $151.40 | $154.19 | $148.15 | $153.40 | $78.24 | 1,235,700 |
| 2020-09-07 | $156.00 | $156.00 | $150.50 | $151.31 | $77.18 | 1,845,610 |
| 2020-09-04 | $153.10 | $156.96 | $152.50 | $154.35 | $78.73 | 1,901,430 |
| 2020-09-03 | $155.93 | $158.00 | $153.20 | $156.20 | $79.67 | 2,112,720 |
| 2020-09-02 | $164.17 | $164.77 | $155.33 | $156.00 | $79.57 | 2,883,600 |
| 2020-09-01 | $162.00 | $169.80 | $160.10 | $164.96 | $84.14 | 2,090,050 |
| 2020-08-31 | $163.50 | $166.80 | $160.99 | $162.04 | $82.65 | 2,008,270 |
| 2020-08-28 | $159.98 | $163.80 | $158.00 | $162.38 | $82.82 | 1,834,970 |
| 2020-08-27 | $152.90 | $161.74 | $150.08 | $160.40 | $81.81 | 2,160,550 |
| 2020-08-26 | $157.65 | $160.00 | $152.80 | $153.05 | $78.06 | 2,059,070 |
| 2020-08-25 | $163.47 | $164.75 | $159.58 | $159.97 | $81.59 | 1,657,540 |
| 2020-08-24 | $164.33 | $167.48 | $160.00 | $163.20 | $83.24 | 3,350,180 |
| 2020-08-21 | $151.51 | $161.38 | $151.51 | $159.17 | $81.19 | 2,509,450 |
| 2020-08-20 | $147.81 | $151.47 | $147.01 | $149.55 | $76.28 | 1,121,020 |
| 2020-08-19 | $154.05 | $154.90 | $149.01 | $149.53 | $76.27 | 1,187,020 |
| 2020-08-18 | $153.78 | $158.49 | $153.20 | $154.61 | $78.86 | 1,502,600 |
| 2020-08-17 | $145.45 | $155.40 | $145.00 | $153.80 | $78.45 | 2,152,720 |
| 2020-08-14 | $149.38 | $150.50 | $143.00 | $145.45 | $74.19 | 2,208,180 |
| 2020-08-13 | $150.00 | $151.48 | $147.24 | $149.50 | $76.25 | 1,239,220 |
| 2020-08-12 | $157.29 | $157.58 | $147.12 | $148.85 | $75.92 | 2,131,380 |
| 2020-08-11 | $157.30 | $159.99 | $156.51 | $156.64 | $79.90 | 1,164,430 |
| 2020-08-10 | $161.18 | $162.49 | $156.18 | $158.15 | $80.67 | 1,731,080 |
| 2020-08-07 | $160.90 | $163.97 | $158.38 | $161.98 | $82.62 | 1,473,280 |
| 2020-08-06 | $164.60 | $165.46 | $160.00 | $161.07 | $82.15 | 1,952,260 |
| 2020-08-05 | $163.00 | $165.54 | $160.03 | $164.51 | $83.91 | 2,115,640 |
| 2020-08-04 | $174.33 | $179.92 | $165.50 | $166.57 | $84.96 | 3,557,610 |
| 2020-08-03 | $174.52 | $182.50 | $173.11 | $175.71 | $89.62 | 3,473,340 |
| 2020-07-31 | $165.11 | $178.50 | $164.01 | $175.71 | $89.62 | 4,758,700 |
| 2020-07-30 | $162.55 | $166.45 | $160.66 | $162.55 | $82.91 | 2,400,080 |
| 2020-07-29 | $157.07 | $164.09 | $157.04 | $162.53 | $82.90 | 2,057,820 |
| 2020-07-28 | $158.58 | $160.00 | $149.00 | $159.35 | $81.28 | 2,912,420 |
| 2020-07-27 | $162.00 | $164.71 | $156.00 | $156.85 | $80.00 | 2,075,170 |
| 2020-07-24 | $173.97 | $175.68 | $160.80 | $160.85 | $82.04 | 3,427,120 |
| 2020-07-23 | $172.90 | $180.50 | $170.70 | $176.00 | $89.77 | 2,987,260 |
| 2020-07-22 | $175.00 | $179.50 | $173.02 | $174.70 | $89.11 | 2,171,600 |
| 2020-07-21 | $166.51 | $177.24 | $166.51 | $176.80 | $90.18 | 3,064,870 |
| 2020-07-20 | $168.06 | $172.66 | $163.66 | $167.28 | $85.32 | 2,687,760 |
| 2020-07-17 | $163.00 | $172.36 | $161.50 | $169.80 | $86.61 | 2,884,790 |
| 2020-07-16 | $178.00 | $178.00 | $163.50 | $163.52 | $83.40 | 3,664,410 |
| 2020-07-15 | $178.12 | $188.50 | $178.12 | $178.86 | $91.23 | 3,790,240 |
| 2020-07-14 | $194.00 | $196.02 | $176.39 | $178.12 | $90.85 | 5,932,160 |
| 2020-07-13 | $188.00 | $197.00 | $184.68 | $195.98 | $99.96 | 4,743,160 |
| 2020-07-10 | $176.00 | $190.05 | $174.99 | $183.49 | $93.59 | 6,018,360 |
| 2020-07-09 | $162.99 | $179.18 | $161.61 | $179.18 | $91.39 | 8,026,920 |
| 2020-07-08 | $167.48 | $167.80 | $160.85 | $162.89 | $83.08 | 4,846,250 |
| 2020-07-07 | $159.00 | $167.67 | $158.00 | $166.96 | $85.16 | 4,843,970 |
| 2020-07-06 | $160.05 | $161.50 | $155.88 | $160.10 | $81.66 | 5,681,080 |
| 2020-07-03 | $161.55 | $163.20 | $155.18 | $161.75 | $82.50 | 3,972,760 |
| 2020-07-02 | $162.02 | $164.62 | $160.27 | $161.70 | $82.48 | 2,652,900 |
| 2020-07-01 | $171.50 | $174.50 | $159.38 | $163.45 | $83.37 | 4,520,380 |
| 2020-06-30 | $173.40 | $173.41 | $167.88 | $172.19 | $87.83 | 3,613,560 |
| 2020-06-29 | $164.51 | $176.50 | $164.51 | $171.17 | $87.31 | 3,769,060 |
| 2020-06-26 | $164.33 | $164.33 | $164.33 | $164.33 | $83.82 | 0 |
| 2020-06-25 | $164.33 | $164.33 | $164.33 | $164.33 | $83.82 | 0 |
| 2020-06-24 | $168.00 | $172.00 | $164.11 | $164.33 | $83.82 | 2,851,130 |
| 2020-06-23 | $164.57 | $170.56 | $162.85 | $167.01 | $85.18 | 3,808,850 |
| 2020-06-22 | $161.93 | $165.00 | $157.60 | $164.57 | $83.94 | 3,773,770 |
| 2020-06-19 | $158.51 | $165.48 | $156.00 | $160.84 | $82.04 | 4,779,720 |
| 2020-06-18 | $164.68 | $165.00 | $153.88 | $157.68 | $80.43 | 5,832,220 |
| 2020-06-17 | $171.00 | $174.00 | $166.28 | $166.56 | $84.96 | 6,925,910 |
| 2020-06-16 | $160.51 | $172.70 | $156.37 | $167.01 | $85.18 | 10,961,500 |
| 2020-06-15 | $163.80 | $166.61 | $154.60 | $157.00 | $80.08 | 10,091,100 |
| 2020-06-12 | $145.88 | $160.38 | $144.66 | $160.38 | $81.80 | 11,582,550 |
| 2020-06-11 | $150.10 | $151.99 | $145.70 | $145.80 | $74.37 | 5,552,120 |
| 2020-06-10 | $143.51 | $151.50 | $143.51 | $149.49 | $76.25 | 6,716,310 |
| 2020-06-09 | $141.90 | $146.44 | $141.00 | $144.43 | $73.67 | 5,475,230 |
| 2020-06-08 | $145.00 | $147.00 | $140.29 | $142.95 | $72.91 | 7,172,620 |
| 2020-06-05 | $149.59 | $153.53 | $144.00 | $144.21 | $73.56 | 9,967,130 |
| 2020-06-04 | $149.00 | $151.81 | $146.50 | $150.30 | $76.66 | 8,320,660 |
| 2020-06-03 | $155.88 | $155.99 | $148.20 | $149.00 | $76.00 | 12,020,580 |
| 2020-06-02 | $159.25 | $161.50 | $151.25 | $155.78 | $79.46 | 15,068,590 |
| 2020-06-01 | $160.00 | $165.00 | $153.18 | $163.20 | $83.24 | 18,937,090 |
| 2020-05-29 | $149.00 | $156.07 | $147.00 | $156.07 | $79.60 | 21,296,990 |
| 2020-05-28 | $141.88 | $141.88 | $141.88 | $141.88 | $72.37 | 5,240,970 |
| 2020-05-27 | $128.98 | $128.98 | $128.98 | $128.98 | $65.79 | 223,630 |
| 2020-05-26 | $117.25 | $117.25 | $117.25 | $117.25 | $59.80 | 214,140 |
| 2020-05-25 | $106.59 | $106.59 | $106.59 | $106.59 | $54.37 | 351,310 |
| 2020-05-22 | $96.90 | $96.90 | $96.90 | $96.90 | $49.42 | 563,300 |
| 2020-05-21 | $88.09 | $88.09 | $88.09 | $88.09 | $44.93 | 86,700 |
| 2020-05-20 | $80.08 | $80.08 | $80.08 | $80.08 | $40.85 | 80,030 |
| 2020-05-19 | $72.80 | $72.80 | $72.80 | $72.80 | $37.13 | 122,480 |
| 2020-05-18 | $66.18 | $66.18 | $66.18 | $66.18 | $33.76 | 131,330 |
| 2020-05-15 | $60.16 | $60.16 | $60.16 | $60.16 | $30.69 | 60,660 |
| 2020-05-14 | $54.69 | $54.69 | $54.69 | $54.69 | $27.90 | 35,650 |
| 2020-05-13 | $49.72 | $49.72 | $49.72 | $49.72 | $25.36 | 27,340 |
| 2020-05-12 | $37.67 | $45.20 | $37.67 | $45.20 | $23.05 | 111,870 |